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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	133	134.58	134.58	135.96	131.6	24.85M
December 24, 2025	128.43	133.18	133.18	134.75	128.43	26.77M
December 23, 2025	129.6	129.27	129.27	132.08	128.18	18.23M
December 22, 2025	129.5	130.21	130.21	131.8	129.5	18.87M
December 19, 2025	130.13	131.07	131.07	133.99	128.81	24.43M
December 18, 2025	132.51	129.31	129.31	133.84	129.2	27.44M
December 17, 2025	126.5	134.65	134.65	138	126	45.41M
December 16, 2025	125.05	128.01	128.01	131.12	125.05	29.9M
December 15, 2025	125.89	126.13	126.13	129.2	124.54	21.34M
December 12, 2025	125.55	126.89	126.89	130.51	124.04	44.52M
December 11, 2025	127.81	125.15	125.15	129.1	125.15	19.49M
December 10, 2025	126.63	129.09	129.09	130.1	125.1	27.12M
December 09, 2025	128.8	127.68	127.68	130	126.31	30.27M
December 08, 2025	132	131.16	131.16	136.63	130	50.29M
December 05, 2025	121.31	130.79	130.79	135.44	121.31	53.81M
December 04, 2025	120.11	121.9	121.9	123.37	118.56	13.83M
December 03, 2025	121.88	119.99	119.99	123.66	119.33	11.79M
December 02, 2025	123.99	121.41	121.41	124	121.06	13.35M
December 01, 2025	122.25	124.56	124.56	125.43	122	18.43M
November 28, 2025	120.11	122.62	122.62	122.95	120	12.78M
November 27, 2025	121.9	121	121	124.2	120.66	16.53M
November 26, 2025	119.5	122.04	122.04	124.19	119.11	20.53M
November 25, 2025	119.86	120.37	120.37	122.36	118.82	19.45M
November 24, 2025	117.38	119.15	119.15	120.48	115.6	19.51M
November 21, 2025	119.2	117.16	117.16	121.55	116.95	21.13M
November 20, 2025	127	120.5	120.5	127.25	120.4	18.73M
November 19, 2025	123.66	123.25	123.25	125.8	122.44	14.4M
November 18, 2025	123	124.39	124.39	126.5	122.31	25.32M
November 17, 2025	122.24	123	123	123.66	121.9	13.31M
November 14, 2025	121.67	122.28	122.28	124.35	121.66	16.64M
November 13, 2025	121.19	123.66	123.66	123.99	120.12	22.06M
November 12, 2025	124	121.32	121.32	124.5	117.86	37.38M
November 11, 2025	135	124.6	124.6	135.1	122.66	42.65M
November 10, 2025	132.85	133.83	133.83	135.38	131.62	19.95M
November 07, 2025	134.5	132.24	132.24	135.5	131.56	27.92M
November 06, 2025	136.1	136.6	136.6	140.23	135.21	25.04M
November 05, 2025	134.55	136.03	136.03	139.99	134.15	20.64M
November 04, 2025	146.5	137.76	137.76	146.5	137.55	25.31M
November 03, 2025	142.8	144.3	144.3	145.3	140	17.9M
October 31, 2025	146.5	144.34	144.34	148.5	144.02	20.56M
October 30, 2025	154.93	145.45	145.45	155	145.4	43.42M
October 29, 2025	149.52	157.17	157.17	159.95	149.15	50.17M
October 28, 2025	150.57	151.44	151.44	157.68	148.59	34.57M
October 27, 2025	156	153.43	153.43	158.02	151.58	43.49M
October 24, 2025	148.23	156.3	156.3	156.3	147.03	41M
October 23, 2025	144.02	148.23	148.23	148.28	138.72	29.65M
October 22, 2025	144.5	144.2	144.2	146.45	143.5	18.61M
October 21, 2025	144.21	146.58	146.58	148.58	142.02	29.3M
October 20, 2025	145.5	142.31	142.31	146.24	141.35	23.02M
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

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