Stock listing
Shanghai:600376 Beijing Capital Development Co., Ltd. (首开股份) 股价
Follow Beijing Capital Development Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600376
¥2.58 CNY -0.09 (-3.4%)
Close on Oct 30, 2026
- Day range
- ¥2.58 – ¥2.71 CNYOct 30, 2026
- Volume
- 40.15M sharesOct 30, 2026
- Market cap
- ¥6.66B CNYAt the close on Oct 30, 2026 · price × 2.58B shares outstanding
- 52-week range
- ¥2.58 – ¥7.99 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥347.6M CNYMedian day 61.73M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:600376 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥2.58 | -0.09 | -3.4% | ¥2.62 | ¥2.71 | ¥2.58 | 40,153,900 | |
| ¥2.67 | -0.10 | -3.6% | ¥2.76 | ¥2.80 | ¥2.65 | 45,262,297 | |
| ¥2.77 | +0.03 | +1.1% | ¥2.75 | ¥2.85 | ¥2.70 | 44,242,264 | |
| ¥2.74 | -0.09 | -3.2% | ¥2.82 | ¥2.86 | ¥2.74 | 29,768,914 | |
| ¥2.83 | -0.03 | -1.0% | ¥2.84 | ¥2.88 | ¥2.80 | 36,858,385 | |
| ¥2.86 | +0.10 | +3.6% | ¥2.72 | ¥2.87 | ¥2.62 | 60,938,251 | |
| ¥2.76 | -0.10 | -3.5% | ¥2.85 | ¥2.87 | ¥2.75 | 43,199,400 | |
| ¥2.86 | +0.07 | +2.5% | ¥2.79 | ¥2.96 | ¥2.78 | 50,317,200 | |
| ¥2.79 | -0.03 | -1.1% | ¥2.82 | ¥2.86 | ¥2.76 | 46,889,089 | |
| ¥2.82 | -0.01 | -0.4% | ¥2.81 | ¥2.83 | ¥2.75 | 38,276,725 | |
| ¥2.83 | +0.03 | +1.1% | ¥2.85 | ¥2.92 | ¥2.81 | 51,231,213 | |
| ¥2.80 | -0.18 | -6.0% | ¥2.90 | ¥2.94 | ¥2.80 | 51,168,800 | |
| ¥2.98 | -0.10 | -3.2% | ¥3.06 | ¥3.10 | ¥2.98 | 39,773,280 | |
| ¥3.08 | -0.01 | -0.3% | ¥3.06 | ¥3.14 | ¥3.00 | 41,731,872 | |
| ¥3.09 | -0.14 | -4.3% | ¥3.20 | ¥3.24 | ¥3.08 | 52,858,585 | |
| ¥3.23 | +0.03 | +0.9% | ¥3.19 | ¥3.29 | ¥3.09 | 62,245,923 | |
| ¥3.20 | -0.10 | -3.0% | ¥3.30 | ¥3.33 | ¥3.18 | 75,620,503 | |
| ¥3.30 | -0.09 | -2.7% | ¥3.32 | ¥3.38 | ¥3.10 | 142,648,851 | |
| ¥3.39 | +0.22 | +6.9% | ¥3.19 | ¥3.49 | ¥3.17 | 137,447,082 | |
| ¥3.17 | -0.02 | -0.6% | ¥3.19 | ¥3.20 | ¥3.12 | 36,518,005 | |
| ¥3.19 | -0.14 | -4.2% | ¥3.31 | ¥3.33 | ¥3.19 | 55,751,663 | |
| ¥3.33 | -0.07 | -2.1% | ¥3.36 | ¥3.46 | ¥3.31 | 85,203,688 | |
| ¥3.40 | +0.09 | +2.7% | ¥3.27 | ¥3.44 | ¥3.25 | 121,826,304 | |
| ¥3.31 | +0.14 | +4.4% | ¥3.15 | ¥3.35 | ¥3.13 | 96,449,953 | |
| ¥3.17 | +0.07 | +2.3% | ¥3.11 | ¥3.18 | ¥3.10 | 48,197,090 | |
| ¥3.10 | +0.01 | +0.3% | ¥3.08 | ¥3.12 | ¥3.05 | 37,087,628 | |
| ¥3.09 | +0.02 | +0.7% | ¥3.07 | ¥3.10 | ¥3.05 | 28,285,700 | |
| ¥3.07 | -0.10 | -3.2% | ¥3.16 | ¥3.17 | ¥3.07 | 40,818,405 | |
| ¥3.17 | -0.01 | -0.3% | ¥3.17 | ¥3.22 | ¥3.15 | 24,882,819 | |
| ¥3.18 | -0.05 | -1.5% | ¥3.21 | ¥3.22 | ¥3.14 | 41,533,988 | |
| ¥3.23 | -0.06 | -1.8% | ¥3.27 | ¥3.27 | ¥3.22 | 38,051,551 | |
| ¥3.29 | -0.10 | -2.9% | ¥3.37 | ¥3.37 | ¥3.28 | 59,641,493 | |
| ¥3.39 | +0.05 | +1.5% | ¥3.32 | ¥3.39 | ¥3.32 | 53,614,386 | |
| ¥3.34 | +0.01 | +0.3% | ¥3.32 | ¥3.35 | ¥3.28 | 41,174,601 | |
| ¥3.33 | +0.02 | +0.6% | ¥3.30 | ¥3.41 | ¥3.30 | 66,173,197 | |
| ¥3.31 | +0.02 | +0.6% | ¥3.32 | ¥3.35 | ¥3.29 | 44,735,644 | |
| ¥3.29 | -0.11 | -3.2% | ¥3.35 | ¥3.38 | ¥3.28 | 65,015,608 | |
| ¥3.40 | -0.10 | -2.9% | ¥3.34 | ¥3.45 | ¥3.34 | 93,711,077 | |
| ¥3.50 | +0.10 | +2.9% | ¥3.68 | ¥3.74 | ¥3.46 | 149,053,926 | |
| ¥3.40 | +0.02 | +0.6% | ¥3.39 | ¥3.44 | ¥3.35 | 64,231,379 | |
| ¥3.38 | +0.01 | +0.3% | ¥3.34 | ¥3.40 | ¥3.33 | 55,452,690 | |
| ¥3.37 | +0.02 | +0.6% | ¥3.32 | ¥3.40 | ¥3.30 | 61,732,983 | |
| ¥3.35 | +0.06 | +1.8% | ¥3.20 | ¥3.43 | ¥3.20 | 60,221,938 | |
| ¥3.29 | -0.24 | -6.8% | ¥3.46 | ¥3.47 | ¥3.29 | 80,899,487 | |
| ¥3.53 | +0.02 | +0.6% | ¥3.40 | ¥3.59 | ¥3.38 | 84,173,300 | |
| ¥3.51 | -0.39 | -10.0% | ¥3.66 | ¥3.73 | ¥3.51 | 148,045,993 | |
| ¥3.90 | -0.43 | -9.9% | ¥4.10 | ¥4.17 | ¥3.90 | 137,396,090 | |
| ¥4.33 | +0.19 | +4.6% | ¥4.20 | ¥4.50 | ¥4.04 | 231,071,150 | |
| ¥4.14 | +0.15 | +3.8% | ¥3.96 | ¥4.18 | ¥3.92 | 117,953,174 | |
| ¥3.99 | -0.19 | -4.5% | ¥4.14 | ¥4.18 | ¥3.96 | 128,700,703 | |
| ¥4.18 | -0.24 | -5.4% | ¥4.34 | ¥4.39 | ¥4.16 | 244,854,681 | |
| ¥4.42 | +0.40 | +10.0% | ¥3.94 | ¥4.42 | ¥3.91 | 249,109,091 | |
| ¥4.02 | +0.02 | +0.5% | ¥3.91 | ¥4.16 | ¥3.81 | 143,366,383 | |
| ¥4.00 | -0.10 | -2.4% | ¥4.19 | ¥4.19 | ¥3.99 | 120,932,120 | |
| ¥4.10 | +0.01 | +0.2% | ¥4.11 | ¥4.22 | ¥3.89 | 183,066,800 | |
| ¥4.09 | -0.15 | -3.5% | ¥4.14 | ¥4.37 | ¥4.07 | 171,957,013 | |
| ¥4.24 | +0.01 | +0.2% | ¥4.12 | ¥4.38 | ¥4.06 | 222,224,071 | |
| ¥4.23 | +0.01 | +0.2% | ¥4.08 | ¥4.44 | ¥3.93 | 250,989,145 | |
| ¥4.22 | +0.20 | +5.0% | ¥3.85 | ¥4.40 | ¥3.85 | 287,333,923 | |
| ¥4.02 | +0.33 | +8.9% | ¥3.87 | ¥4.06 | ¥3.80 | 303,405,969 | |
| ¥3.69 | 0.00 | 0.0% | ¥3.64 | ¥3.77 | ¥3.64 | 92,928,662 |
- Ticker
- Shanghai:600376
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 30, 2026
(600376)"BEIJING CAPITAL DEVELOPMENT CO., LTD."Report for Q3 2026
Latest news
(600376)"BEIJING CAPITAL DEVELOPMENT CO., LTD."Report for Q3 2026
Oct 30, 2026
Closed ¥2.58 (-3.4%) on Oct 30, 2026
(600376)"BEIJING CAPITAL DEVELOPMENT CO., LTD."Notice on Convening the 6th Extraordinary General Meeting in 2026
Oct 30, 2026
Closed ¥2.58 (-3.4%) on Oct 30, 2026
(600376)"BEIJING CAPITAL DEVELOPMENT CO., LTD."Brief Report on Operations from January to September 2026
Oct 30, 2026
Closed ¥2.58 (-3.4%) on Oct 30, 2026
(600376)"BEIJING CAPITAL DEVELOPMENT CO., LTD."Announcement on Resolutions of the 4th Meeting of the 11th Board of Directors
Oct 30, 2026
Closed ¥2.58 (-3.4%) on Oct 30, 2026
(600376)"BEIJING CAPITAL DEVELOPMENT CO., LTD."Announcement on Re-appointment of Pan-China Certified Public Accountants (Special General Partnership) as the Company's Audit Firm for 2026
Oct 30, 2026
Closed ¥2.58 (-3.4%) on Oct 30, 2026
(600376)"BEIJING CAPITAL DEVELOPMENT CO., LTD."Announcement on Providing Guarantee for Controlled Subsidiary
Oct 30, 2026
Closed ¥2.58 (-3.4%) on Oct 30, 2026
(600376)"BEIJING CAPITAL DEVELOPMENT CO., LTD."Notice on Convening the 5th Extraordinary General Meeting in 2026
Oct 22, 2026
Closed ¥2.76 (-3.5%) on Oct 22, 2026
(600376)"BEIJING CAPITAL DEVELOPMENT CO., LTD."Announcement on Resolutions of the 3rd Meeting of the 11th Board of Directors
Oct 22, 2026
Closed ¥2.76 (-3.5%) on Oct 22, 2026
(600376)"BEIJING CAPITAL DEVELOPMENT CO., LTD."Announcement on Related Party Transaction of Perpetual Debt Financing from the Controlling Shareholder
Oct 22, 2026
Closed ¥2.76 (-3.5%) on Oct 22, 2026
Announcement on Progress of Litigation
Sep 29, 2026
Closed ¥3.39 (+6.9%) on Sep 29, 2026
Beijing Capital Development Co., Ltd. on 6ix
- Sector
- Real estate
- News releases
- 56 in the last 12 months · 73 in all · newest Oct 30, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Beijing Capital Development Co., Ltd.