Skip to main content
logo
China Bester Group Telecom Co., Ltd. (SHA:603220)
China flag China · Delayed Price · Currency is CNY
24.91
+0.02 (0.08%)
At close: Mar 27, 2026

SHA:603220 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202624.4825.4724.1424.9124.910.08%23,740,720
Mar 26, 202625.8726.1024.7024.8924.89-4.34%23,284,320
Mar 25, 202625.5626.4825.4826.0226.023.01%31,516,260
Mar 24, 202624.7425.3823.6225.2625.264.81%37,128,940
Mar 23, 202624.7725.7823.9624.1024.10-6.73%38,473,190
Mar 20, 202627.6527.8025.8425.8425.84-5.66%39,774,120
Mar 19, 202627.5028.3827.3627.3927.39-0.62%62,439,260
Mar 18, 202625.5027.5625.2927.5627.5610.02%55,288,151
Mar 17, 202626.2026.4125.0125.0525.05-3.28%28,446,520
Mar 16, 202625.9926.2624.9325.9025.90-1.22%40,789,470
Mar 13, 202627.7527.9926.2026.2226.22-6.72%42,290,177
Mar 12, 202628.6229.3028.0028.1128.11-2.16%46,090,140
Mar 11, 202629.0029.4628.5128.7328.73-2.61%61,488,060
Mar 10, 202630.6731.0328.8229.5029.500.65%92,330,835
Mar 9, 202628.7730.1027.7829.3129.316.85%91,733,570
Mar 6, 202627.0028.0026.5027.4327.436.36%55,913,530
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