Skip to main content
logo
China Bester Group Telecom Co., Ltd. (SHA:603220)
China flag China · Delayed Price · Currency is CNY
27.43
+1.64 (6.36%)
At close: Mar 6, 2026

SHA:603220 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.0028.0026.5027.39-6.20%52,220,408
Mar 5, 202626.0026.3025.2625.7925.791.66%30,232,220
Mar 4, 202625.0726.0925.0025.3725.37-0.67%22,519,900
Mar 3, 202627.2927.3025.1625.5425.54-5.44%42,907,810
Mar 2, 202626.8727.8826.8427.0127.01-2.84%35,349,940
Feb 27, 202626.7828.3626.3827.8027.802.58%73,110,240
Feb 26, 202624.9427.4324.9427.1027.108.66%80,281,859
Feb 25, 202625.6526.0024.8524.9424.94-3.07%25,521,620
Feb 24, 202626.3026.4325.3125.7325.73-1.30%22,949,810
Feb 13, 202626.2227.1026.0526.0726.07-1.32%33,768,980
Feb 12, 202626.2926.7925.9826.4226.423.00%44,308,380
Feb 11, 202625.6326.3025.5525.6525.650.16%27,027,400
Feb 10, 202625.4026.0925.2925.6125.610.55%27,322,660
Feb 9, 202625.9025.9725.4025.4725.470.47%16,905,470
Feb 6, 202624.9125.8524.3725.3525.350.72%20,183,320
Feb 5, 202625.0025.4724.8325.1725.17-0.71%14,925,780
Feb 4, 202626.0026.0525.0025.3525.35-3.43%25,609,300
Feb 3, 202625.7526.3225.7026.2526.252.22%25,734,770
Feb 2, 202625.9326.6725.6625.6825.68-0.85%27,998,200
Jan 30, 202625.3026.1724.9825.9025.902.53%30,325,580
Jan 29, 202625.4026.1324.8025.2625.26-2.21%24,379,150
Jan 28, 202625.7026.2525.3625.8325.830.90%26,676,780
Jan 27, 202625.3326.0024.9025.6025.601.07%25,649,760
Jan 26, 202625.9027.2625.0025.3325.33-0.16%38,085,290
Jan 23, 202625.2525.9524.7525.3725.370.28%41,539,920
Jan 22, 202623.0925.3023.0825.3025.3010.00%35,794,150
Jan 21, 202622.8123.3322.7323.0023.000.35%9,025,852
Jan 20, 202623.4523.6122.7722.9222.92-1.67%9,198,471
Jan 19, 202623.9023.9023.2923.3123.31-2.06%12,059,210
Jan 16, 202624.4124.5723.7023.8023.80-1.82%15,972,330
Jan 15, 202624.5624.6724.0324.2424.24-1.90%17,093,520
Jan 14, 202623.9224.9023.8824.7124.713.30%31,235,450
Jan 13, 202624.6624.6723.6523.9223.92-2.25%20,199,826
Jan 12, 202623.8824.5623.8824.4724.473.51%24,221,230
Jan 9, 202623.3523.8523.0923.6423.641.33%18,059,620
Jan 8, 202622.4823.5622.3723.3323.334.29%19,693,063
Jan 7, 202622.2822.7522.0822.3722.370.86%12,029,000
Jan 6, 202621.7622.1821.7222.1822.181.98%11,337,840
Jan 5, 202621.2721.7821.2321.7521.752.11%9,535,029
Dec 31, 202521.2521.4021.0721.3021.300.14%6,894,399
Dec 30, 202521.2521.6421.2021.2721.270.09%5,928,310
Dec 29, 202521.2121.3621.1821.2521.250.33%5,260,349
Dec 26, 202521.3121.4521.1321.1821.18-0.89%5,965,750
Dec 25, 202521.4721.4921.2521.3721.370.47%4,867,784
Dec 24, 202521.0721.3521.0221.2721.270.95%4,863,410
Dec 23, 202521.4521.4721.0021.0721.07-1.54%4,831,480
Dec 22, 202521.3421.5721.3221.4021.40-5,372,730
Dec 19, 202521.2921.4521.1721.4021.400.99%5,978,663
Dec 18, 202520.9921.3520.8821.1921.190.67%5,281,943
Dec 17, 202521.0421.2220.6221.0521.050.57%6,689,535