Stock listing
Shanghai:600405 Beijing Dynamic Power Co., Ltd. (动力源) 股价
Follow Beijing Dynamic Power Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600405
¥3.92 CNY -0.06 (-1.5%)
Close on Oct 30, 2026
- Day range
- ¥3.90 – ¥4.07 CNYOct 30, 2026
- Volume
- 8.34M sharesOct 30, 2026
- Market cap
- ¥2.40B CNYAt the close on Oct 30, 2026 · price × 612.8M shares outstanding
- 52-week range
- ¥3.70 – ¥6.24 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥48.06M CNYMedian day 8.49M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:600405 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3.92 | -0.06 | -1.5% | ¥3.95 | ¥4.07 | ¥3.90 | 8,340,343 | |
| ¥3.98 | -0.07 | -1.7% | ¥4.07 | ¥4.07 | ¥3.98 | 6,008,256 | |
| ¥4.05 | -0.02 | -0.5% | ¥4.09 | ¥4.13 | ¥4.03 | 6,398,993 | |
| ¥4.07 | -0.11 | -2.6% | ¥4.23 | ¥4.24 | ¥4.06 | 5,486,452 | |
| ¥4.18 | -0.06 | -1.4% | ¥4.25 | ¥4.26 | ¥4.13 | 6,569,957 | |
| ¥4.24 | -0.05 | -1.2% | ¥4.24 | ¥4.29 | ¥4.02 | 11,616,169 | |
| ¥4.29 | -0.12 | -2.7% | ¥4.39 | ¥4.46 | ¥4.28 | 6,497,900 | |
| ¥4.41 | +0.02 | +0.5% | ¥4.38 | ¥4.47 | ¥4.38 | 5,971,064 | |
| ¥4.39 | +0.07 | +1.6% | ¥4.32 | ¥4.41 | ¥4.28 | 6,602,610 | |
| ¥4.32 | -0.10 | -2.3% | ¥4.39 | ¥4.49 | ¥4.28 | 7,416,554 | |
| ¥4.42 | +0.07 | +1.6% | ¥4.39 | ¥4.57 | ¥4.37 | 6,153,900 | |
| ¥4.35 | -0.24 | -5.2% | ¥4.51 | ¥4.52 | ¥4.34 | 9,382,728 | |
| ¥4.59 | -0.14 | -3.0% | ¥4.79 | ¥4.79 | ¥4.57 | 6,887,246 | |
| ¥4.73 | -0.04 | -0.8% | ¥4.76 | ¥4.80 | ¥4.63 | 10,399,208 | |
| ¥4.77 | -0.08 | -1.6% | ¥4.87 | ¥4.90 | ¥4.73 | 8,290,702 | |
| ¥4.85 | -0.03 | -0.6% | ¥4.88 | ¥4.90 | ¥4.72 | 8,349,500 | |
| ¥4.88 | -0.06 | -1.2% | ¥4.99 | ¥5.02 | ¥4.87 | 6,082,378 | |
| ¥4.94 | -0.08 | -1.6% | ¥5.02 | ¥5.05 | ¥4.91 | 7,564,866 | |
| ¥5.02 | -0.05 | -1.0% | ¥5.04 | ¥5.12 | ¥5.00 | 5,986,299 | |
| ¥5.07 | +0.02 | +0.4% | ¥5.06 | ¥5.11 | ¥4.97 | 8,580,342 | |
| ¥5.05 | 0.00 | 0.0% | ¥5.02 | ¥5.10 | ¥4.98 | 7,079,667 | |
| ¥5.05 | +0.04 | +0.8% | ¥5.02 | ¥5.16 | ¥4.98 | 10,670,314 | |
| ¥5.01 | +0.01 | +0.2% | ¥5.03 | ¥5.03 | ¥4.97 | 7,037,153 | |
| ¥5.00 | +0.01 | +0.2% | ¥4.99 | ¥5.01 | ¥4.96 | 5,307,079 | |
| ¥4.99 | +0.02 | +0.4% | ¥5.01 | ¥5.02 | ¥4.94 | 6,728,364 | |
| ¥4.97 | -0.03 | -0.6% | ¥4.95 | ¥5.02 | ¥4.93 | 6,503,630 | |
| ¥5.00 | +0.13 | +2.7% | ¥4.91 | ¥5.03 | ¥4.82 | 8,494,404 | |
| ¥4.87 | -0.19 | -3.8% | ¥5.08 | ¥5.08 | ¥4.86 | 10,010,994 | |
| ¥5.06 | +0.02 | +0.4% | ¥5.10 | ¥5.10 | ¥5.00 | 6,698,226 | |
| ¥5.04 | -0.05 | -1.0% | ¥5.06 | ¥5.10 | ¥4.94 | 11,264,816 | |
| ¥5.09 | +0.01 | +0.2% | ¥5.08 | ¥5.12 | ¥5.01 | 6,299,880 | |
| ¥5.08 | -0.02 | -0.4% | ¥5.11 | ¥5.13 | ¥5.03 | 8,923,791 | |
| ¥5.10 | +0.04 | +0.8% | ¥5.13 | ¥5.13 | ¥5.03 | 10,969,688 | |
| ¥5.06 | +0.01 | +0.2% | ¥5.11 | ¥5.11 | ¥4.99 | 13,952,631 | |
| ¥5.05 | -0.12 | -2.3% | ¥5.20 | ¥5.26 | ¥5.03 | 18,928,121 | |
| ¥5.17 | +0.01 | +0.2% | ¥5.17 | ¥5.40 | ¥5.13 | 28,661,444 | |
| ¥5.16 | +0.15 | +3.0% | ¥5.00 | ¥5.17 | ¥4.96 | 24,090,151 | |
| ¥5.01 | +0.15 | +3.1% | ¥4.83 | ¥5.07 | ¥4.83 | 23,829,656 | |
| ¥4.86 | +0.24 | +5.2% | ¥4.60 | ¥4.90 | ¥4.58 | 26,689,797 | |
| ¥4.62 | +0.02 | +0.4% | ¥4.61 | ¥4.64 | ¥4.58 | 6,425,858 | |
| ¥4.60 | -0.01 | -0.2% | ¥4.56 | ¥4.66 | ¥4.56 | 7,955,600 | |
| ¥4.61 | +0.04 | +0.9% | ¥4.58 | ¥4.65 | ¥4.56 | 7,076,539 | |
| ¥4.57 | +0.06 | +1.3% | ¥4.51 | ¥4.58 | ¥4.46 | 8,502,300 | |
| ¥4.51 | -0.07 | -1.5% | ¥4.59 | ¥4.60 | ¥4.47 | 7,878,435 | |
| ¥4.58 | +0.07 | +1.6% | ¥4.59 | ¥4.59 | ¥4.49 | 10,413,060 | |
| ¥4.51 | +0.11 | +2.5% | ¥4.41 | ¥4.59 | ¥4.41 | 9,331,992 | |
| ¥4.40 | -0.20 | -4.3% | ¥4.53 | ¥4.59 | ¥4.37 | 8,811,220 | |
| ¥4.60 | +0.05 | +1.1% | ¥4.56 | ¥4.66 | ¥4.51 | 11,064,208 | |
| ¥4.55 | +0.03 | +0.7% | ¥4.53 | ¥4.56 | ¥4.42 | 10,259,793 | |
| ¥4.52 | -0.03 | -0.7% | ¥4.50 | ¥4.64 | ¥4.46 | 13,803,205 | |
| ¥4.55 | +0.04 | +0.9% | ¥4.51 | ¥4.86 | ¥4.48 | 25,115,211 | |
| ¥4.51 | +0.12 | +2.7% | ¥4.42 | ¥4.53 | ¥4.41 | 10,782,909 | |
| ¥4.39 | -0.03 | -0.7% | ¥4.44 | ¥4.45 | ¥4.32 | 6,725,979 | |
| ¥4.42 | +0.07 | +1.6% | ¥4.32 | ¥4.45 | ¥4.32 | 10,130,757 | |
| ¥4.35 | -0.21 | -4.6% | ¥4.55 | ¥4.58 | ¥4.29 | 15,538,344 | |
| ¥4.56 | +0.18 | +4.1% | ¥4.33 | ¥4.60 | ¥4.32 | 15,040,410 | |
| ¥4.38 | +0.14 | +3.3% | ¥4.29 | ¥4.46 | ¥4.25 | 13,733,864 | |
| ¥4.24 | +0.05 | +1.2% | ¥4.19 | ¥4.26 | ¥4.19 | 8,114,992 | |
| ¥4.19 | +0.13 | +3.2% | ¥4.06 | ¥4.19 | ¥4.05 | 8,735,232 | |
| ¥4.06 | +0.03 | +0.7% | ¥4.09 | ¥4.10 | ¥4.03 | 8,122,821 | |
| ¥4.03 | 0.00 | 0.0% | ¥4.03 | ¥4.12 | ¥3.99 | 11,330,204 |
- Ticker
- Shanghai:600405
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Electrical equipment
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 30, 2026
(600405)"Beijing Dynamic Power Co., Ltd."Report for Q3 2026
Latest news
(600405)"Beijing Dynamic Power Co., Ltd."Report for Q3 2026
Oct 30, 2026
Closed ¥3.92 (-1.5%) on Oct 30, 2026
(600405)"Beijing Dynamic Power Co., Ltd."Announcement on Resolutions of the 16th Meeting of the 9th Board of Directors
Oct 30, 2026
Closed ¥3.92 (-1.5%) on Oct 30, 2026
(600405)"Beijing Dynamic Power Co., Ltd."Announcement on Extension of Certain Raised Funds Investment Projects
Oct 30, 2026
Closed ¥3.92 (-1.5%) on Oct 30, 2026
(600405)"Beijing Dynamic Power Co., Ltd."Announcement on Providing Guarantee for Supply Chain Trade of Wholly-owned Subsidiary
Oct 14, 2026
Closed ¥4.59 (-3.0%) on Oct 14, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 30, 2026
Closed ¥4.94 (-1.6%) on Sep 30, 2026
Announcement on Early Return of Raised Funds Temporarily Used to Supplement Working Capital
Sep 24, 2026
Closed ¥5.05 (0.0%) on Sep 24, 2026
Announcement on Application for a Loan from the Actual Controller and the Related Party Transaction
Sep 22, 2026
Closed ¥5.01 (+0.2%) on Sep 22, 2026
Announcement on Resolutions of the 13th Meeting of the 9th Board of Directors
Aug 29, 2026
Closed ¥4.86 (+5.2%) on Aug 31, 2026
Special Report on the Deposit, Management and Actual Use of Raised Funds for the First Half of 2026
Aug 20, 2026
Closed ¥4.51 (+2.5%) on Aug 20, 2026
Announcement on Resolutions of the 11th Meeting of the 9th Board of Directors
Aug 7, 2026
Closed ¥4.35 (-4.6%) on Aug 7, 2026
Beijing Dynamic Power Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Electrical equipment
- News releases
- 32 in the last 12 months · 56 in all · newest Oct 30, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Beijing Dynamic Power Co., Ltd.