Beijing Compass Technology Development Co., Ltd. - 300803.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	148.47	142.01	142.01	150.45	141.18	27.1M
October 16, 2025	149	147.6	147.6	152.82	146.8	22M
October 15, 2025	147.13	150	150	151.5	145	26.86M
October 14, 2025	150.5	146.43	146.43	156.5	145.7	32.9M
October 13, 2025	146	149.8	149.8	151.96	145.31	32.41M
October 10, 2025	164.66	154.3	154.3	166.46	153.8	47.23M
October 09, 2025	164.6	166.73	166.73	170.18	162.96	42.06M
September 30, 2025	166.82	167.13	167.13	169.9	164.47	49.54M
September 29, 2025	151.11	166.81	166.81	176	151.11	67.97M
September 26, 2025	155	151.95	151.95	157.6	151.57	27.29M
September 25, 2025	157.18	156.9	156.9	162	156.67	33.35M
September 24, 2025	154	158.91	158.91	162.58	151.27	45.24M
September 23, 2025	155.99	155.67	155.67	156.9	150.08	44.27M
September 22, 2025	153.2	161.21	161.21	162	153.2	43.58M
September 19, 2025	156.5	153.4	153.4	161.32	153.4	41.14M
September 18, 2025	166	158.98	158.98	169.13	156.39	69.32M
September 17, 2025	157	172.88	172.88	179.01	154.58	67.06M
September 16, 2025	147.89	157.71	157.71	158.8	146.88	53.74M
September 15, 2025	145.9	148.47	148.47	152.5	145.9	41.84M
September 12, 2025	148.38	145.88	145.88	154.97	145.81	57.05M
September 11, 2025	137.47	150.05	150.05	151.83	136.76	68.56M
September 10, 2025	134.99	137.41	137.41	139.99	133	42.26M
September 09, 2025	138	132.94	132.94	138.45	132.76	35.89M
September 08, 2025	136.32	137.23	137.23	139.11	134.77	32.3M
September 05, 2025	136	138.88	138.88	139.3	131.66	42.66M
September 04, 2025	138.11	134.7	134.7	141.2	132.41	54.27M
September 03, 2025	145.1	137.93	137.93	146.89	136.9	52.95M
September 02, 2025	148.8	143.46	143.46	151.18	141.88	54.37M
September 01, 2025	150	150.88	150.88	152.99	145	51.6M
August 29, 2025	155	150.05	150.05	166	147.11	73.95M
August 28, 2025	142.01	156.39	156.39	158.8	136.99	76.17M
August 27, 2025	155.6	151.78	151.78	158	146.11	75.96M
August 26, 2025	143.51	158.58	158.58	158.58	143.5	74.33M
August 25, 2025	140.99	146.25	146.25	155.5	140	84M
August 22, 2025	127.3	141.33	141.33	142	127.17	81.21M
August 21, 2025	125.75	128.26	128.26	132.81	123.1	82.19M
August 20, 2025	125.2	124.3	124.3	127.18	120.68	62.32M
August 19, 2025	123.26	126.55	126.55	129.09	123	86.71M
August 18, 2025	115.14	125.96	125.96	131.84	110.99	129.79M
August 15, 2025	90.87	109.87	109.87	109.87	90.87	105.12M
August 14, 2025	94.98	91.56	91.56	96.5	91.31	56.07M
August 13, 2025	93.33	95.84	95.84	99.72	91	72.62M
August 12, 2025	90.8	92.94	92.94	93.1	90.66	46.98M
August 11, 2025	86.98	91.27	91.27	92.92	86.88	47.84M
August 08, 2025	88.51	87.2	87.2	89.57	86.18	28.4M
August 07, 2025	90	89.12	89.12	91.5	88.6	34.55M
August 06, 2025	88.25	90.18	90.18	90.36	87.45	35.56M
August 05, 2025	88	88.59	88.59	89.56	86.48	37.39M
August 04, 2025	87	87.21	87.21	88.5	85.88	28.5M
August 01, 2025	88.6	88.03	88.03	90.26	87.5	29.99M
July 31, 2025	91.02	88.77	88.77	92.67	88.33	43.16M
July 30, 2025	92.5	91.99	91.99	93.7	90.65	36.49M
July 29, 2025	92.48	93.89	93.89	94.7	90.54	42.23M
July 28, 2025	93.43	93.74	93.74	95.84	92	43.64M
July 25, 2025	94.94	92.32	92.32	95.8	92.21	51.18M
July 24, 2025	88	94.9	94.9	95.58	86.8	73.08M
July 23, 2025	85.74	88.07	88.07	94	85.6	74.11M
July 22, 2025	83.8	86.12	86.12	88.15	83.17	50.19M
July 21, 2025	85.01	84.01	84.01	86.48	82.5	46.13M
July 18, 2025	87.87	86.48	86.48	88.5	85.08	37.21M

Beijing Compass Technology Development Co., Ltd. (300803.SZ) SHZ