China Bester Group Telecom Co., Ltd. - 603220.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	22.53	22.38	22.38	22.54	22.12	11.49M
September 05, 2025	22.1	22.53	22.53	22.58	21.76	11.98M
September 04, 2025	22.42	22.06	22.06	22.87	21.7	15.44M
September 03, 2025	23.01	22.27	22.27	23.23	22.18	13.38M
September 02, 2025	23.98	23.01	23.01	23.99	22.9	21.98M
September 01, 2025	23.9	23.94	23.94	24.45	23.9	22.07M
August 29, 2025	24.33	23.84	23.84	24.5	23.63	22.82M
August 28, 2025	23.85	24.21	24.21	24.33	23.32	33.62M
August 27, 2025	23.55	23.71	23.71	24.54	23.54	43.38M
August 26, 2025	23.21	23.55	23.55	23.87	23.18	20.91M
August 25, 2025	23.81	23.42	23.42	23.94	23.21	27.04M
August 22, 2025	22.95	23.3	23.3	23.47	22.81	21.62M
August 21, 2025	23.11	22.95	22.95	23.32	22.79	18.75M
August 20, 2025	22.51	23.05	23.05	23.05	22.51	20.39M
August 19, 2025	22.87	22.73	22.73	22.98	22.44	18.72M
August 18, 2025	22.05	22.76	22.76	22.8	22.05	26.61M
August 15, 2025	21.63	22.03	22.03	22.07	21.6	10.46M
August 14, 2025	22.15	21.77	21.77	22.27	21.75	11.98M
August 13, 2025	21.94	22.1	22.1	22.22	21.84	11.94M
August 12, 2025	22.04	21.93	21.93	22.09	21.81	8.06M
August 11, 2025	21.47	22.04	22.04	22.1	21.47	11.01M
August 08, 2025	21.85	21.52	21.52	21.92	21.5	10M
August 07, 2025	22.06	21.93	21.93	22.24	21.92	8.39M
August 06, 2025	21.85	22.15	22.15	22.19	21.7	10.06M
August 05, 2025	22.02	21.86	21.86	22.02	21.75	7.38M
August 04, 2025	21.7	21.9	21.9	21.9	21.61	5.07M
August 01, 2025	22.06	21.87	21.87	22.06	21.58	8.79M
July 31, 2025	21.9	21.78	21.78	22.24	21.7	9.16M
July 30, 2025	22.4	22	22	22.4	21.89	12.73M
July 29, 2025	22.47	22.66	22.66	22.66	22.18	11.57M
July 28, 2025	22.88	22.57	22.57	22.9	22.45	12.57M
July 25, 2025	22.43	22.75	22.75	22.95	22.4	15.76M
July 24, 2025	22.23	22.35	22.35	22.38	22.15	8.97M
July 23, 2025	22.34	22.12	22.12	22.4	22.05	10.38M
July 22, 2025	22.5	22.27	22.27	22.57	22.16	13.89M
July 21, 2025	22.65	22.57	22.57	22.86	22.52	15.12M
July 18, 2025	23.26	22.86	22.86	23.44	22.85	24.79M
July 17, 2025	22.56	22.81	22.81	22.91	22.51	14.9M
July 16, 2025	22.83	22.79	22.79	23.28	22.37	19.81M
July 15, 2025	22.24	22.83	22.83	23.1	21.89	27.09M
July 14, 2025	22.61	22.47	22.47	22.7	22.41	11.64M
July 11, 2025	22.27	22.7	22.7	22.88	21.93	21.05M
July 10, 2025	22.2	22.31	22.31	22.49	22.07	17.4M
July 09, 2025	21.45	22.48	22.48	23	21.45	38.71M
July 08, 2025	20.83	21.43	21.43	21.45	20.76	10.8M
July 07, 2025	21	20.83	20.83	21.04	20.81	6M
July 04, 2025	21.2	21.07	21.07	21.46	21.03	8.87M
July 03, 2025	20.88	21.2	21.2	21.27	20.88	7.28M
July 02, 2025	21.39	20.98	20.98	21.39	20.88	8.25M
July 01, 2025	21.4	21.41	21.41	21.46	21.12	8.55M
June 30, 2025	21.3	21.47	21.47	21.55	21.24	8.98M
June 27, 2025	21.19	21.32	21.32	21.49	21.03	10.66M
June 26, 2025	21.33	21.19	21.19	21.53	21.11	11.62M
June 25, 2025	20.84	21.2	21.2	21.25	20.8	11.88M
June 24, 2025	20.38	20.88	20.88	21.2	20.37	10.44M
June 23, 2025	20.02	20.39	20.39	20.42	20	5.95M
June 20, 2025	20.51	20.23	20.23	20.72	20.17	7.82M
June 19, 2025	21.01	20.54	20.54	21.16	20.5	8.59M
June 18, 2025	21	20.97	20.97	21.07	20.75	6.58M
June 17, 2025	21.29	21.06	21.06	21.29	20.93	6.54M

China Bester Group Telecom Co., Ltd. (603220.SS) SHH