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

142.01

-5.59(-3.79%)

Updated at October 17 03:13PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025148.47142.01142.01150.45141.1827.1M
October 16, 2025149147.6147.6152.82146.822M
October 15, 2025147.13150150151.514526.86M
October 14, 2025150.5146.43146.43156.5145.732.9M
October 13, 2025146149.8149.8151.96145.3132.41M
October 10, 2025164.66154.3154.3166.46153.847.23M
October 09, 2025164.6166.73166.73170.18162.9642.06M
September 30, 2025166.82167.13167.13169.9164.4749.54M
September 29, 2025151.11166.81166.81176151.1167.97M
September 26, 2025155151.95151.95157.6151.5727.29M
September 25, 2025157.18156.9156.9162156.6733.35M
September 24, 2025154158.91158.91162.58151.2745.24M
September 23, 2025155.99155.67155.67156.9150.0844.27M
September 22, 2025153.2161.21161.21162153.243.58M
September 19, 2025156.5153.4153.4161.32153.441.14M
September 18, 2025166158.98158.98169.13156.3969.32M
September 17, 2025157172.88172.88179.01154.5867.06M
September 16, 2025147.89157.71157.71158.8146.8853.74M
September 15, 2025145.9148.47148.47152.5145.941.84M
September 12, 2025148.38145.88145.88154.97145.8157.05M
September 11, 2025137.47150.05150.05151.83136.7668.56M
September 10, 2025134.99137.41137.41139.9913342.26M
September 09, 2025138132.94132.94138.45132.7635.89M
September 08, 2025136.32137.23137.23139.11134.7732.3M
September 05, 2025136138.88138.88139.3131.6642.66M
September 04, 2025138.11134.7134.7141.2132.4154.27M
September 03, 2025145.1137.93137.93146.89136.952.95M
September 02, 2025148.8143.46143.46151.18141.8854.37M
September 01, 2025150150.88150.88152.9914551.6M
August 29, 2025155150.05150.05166147.1173.95M
August 28, 2025142.01156.39156.39158.8136.9976.17M
August 27, 2025155.6151.78151.78158146.1175.96M
August 26, 2025143.51158.58158.58158.58143.574.33M
August 25, 2025140.99146.25146.25155.514084M
August 22, 2025127.3141.33141.33142127.1781.21M
August 21, 2025125.75128.26128.26132.81123.182.19M
August 20, 2025125.2124.3124.3127.18120.6862.32M
August 19, 2025123.26126.55126.55129.0912386.71M
August 18, 2025115.14125.96125.96131.84110.99129.79M
August 15, 202590.87109.87109.87109.8790.87105.12M
August 14, 202594.9891.5691.5696.591.3156.07M
August 13, 202593.3395.8495.8499.729172.62M
August 12, 202590.892.9492.9493.190.6646.98M
August 11, 202586.9891.2791.2792.9286.8847.84M
August 08, 202588.5187.287.289.5786.1828.4M
August 07, 20259089.1289.1291.588.634.55M
August 06, 202588.2590.1890.1890.3687.4535.56M
August 05, 20258888.5988.5989.5686.4837.39M
August 04, 20258787.2187.2188.585.8828.5M
August 01, 202588.688.0388.0390.2687.529.99M
July 31, 202591.0288.7788.7792.6788.3343.16M
July 30, 202592.591.9991.9993.790.6536.49M
July 29, 202592.4893.8993.8994.790.5442.23M
July 28, 202593.4393.7493.7495.849243.64M
July 25, 202594.9492.3292.3295.892.2151.18M
July 24, 20258894.994.995.5886.873.08M
July 23, 202585.7488.0788.079485.674.11M
July 22, 202583.886.1286.1288.1583.1750.19M
July 21, 202585.0184.0184.0186.4882.546.13M
July 18, 202587.8786.4886.4888.585.0837.21M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved