Beijing Succeeder Technology Inc. (SHA:688338)
China · Delayed Price · Currency is CNY 28.99
-0.04 (-0.14%)
At close: Jan 23, 2026
SHA:688338 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 29.07 | 29.20 | 28.80 | 28.99 | 28.99 | -0.14% | 1,169,615 |
| Jan 22, 2026 | 28.77 | 29.27 | 28.71 | 29.03 | 29.03 | 0.55% | 1,561,734 |
| Jan 21, 2026 | 28.23 | 29.48 | 28.11 | 28.87 | 28.87 | 2.27% | 2,648,351 |
| Jan 20, 2026 | 28.10 | 28.76 | 28.10 | 28.23 | 28.23 | -0.25% | 1,443,967 |
| Jan 19, 2026 | 27.50 | 28.50 | 27.50 | 28.30 | 28.30 | 1.98% | 1,468,537 |
| Jan 16, 2026 | 27.80 | 27.98 | 27.60 | 27.75 | 27.75 | 0.29% | 1,229,862 |
| Jan 15, 2026 | 27.80 | 27.95 | 27.52 | 27.67 | 27.67 | -0.82% | 1,027,552 |
| Jan 14, 2026 | 27.74 | 28.59 | 27.50 | 27.90 | 27.90 | 0.58% | 2,862,179 |
| Jan 13, 2026 | 27.46 | 27.97 | 27.23 | 27.74 | 27.74 | 1.02% | 2,020,513 |
| Jan 12, 2026 | 27.10 | 27.76 | 27.03 | 27.46 | 27.46 | 1.22% | 1,817,981 |
| Jan 9, 2026 | 27.00 | 27.14 | 26.80 | 27.13 | 27.13 | 0.52% | 726,207 |
| Jan 8, 2026 | 26.42 | 27.05 | 26.42 | 26.99 | 26.99 | 1.66% | 784,145 |
| Jan 7, 2026 | 26.59 | 26.70 | 26.41 | 26.55 | 26.55 | 0.11% | 555,915 |
| Jan 6, 2026 | 26.68 | 26.91 | 26.48 | 26.52 | 26.52 | -0.34% | 744,654 |
| Jan 5, 2026 | 25.90 | 26.64 | 25.89 | 26.61 | 26.61 | 2.82% | 1,056,462 |
| Dec 31, 2025 | 26.02 | 26.07 | 25.75 | 25.88 | 25.88 | -0.38% | 406,165 |
| Dec 30, 2025 | 26.05 | 26.09 | 25.79 | 25.98 | 25.98 | -0.19% | 402,877 |
| Dec 29, 2025 | 26.19 | 26.21 | 25.95 | 26.03 | 26.03 | -0.57% | 422,821 |
| Dec 26, 2025 | 26.33 | 26.57 | 26.09 | 26.18 | 26.18 | -0.57% | 377,584 |
| Dec 25, 2025 | 26.03 | 26.39 | 25.99 | 26.33 | 26.33 | 1.15% | 366,436 |
| Dec 24, 2025 | 25.94 | 26.13 | 25.72 | 26.03 | 26.03 | 0.89% | 342,178 |
| Dec 23, 2025 | 25.83 | 26.02 | 25.75 | 25.80 | 25.80 | -0.35% | 319,376 |
| Dec 22, 2025 | 26.15 | 26.39 | 25.84 | 25.89 | 25.89 | -1.03% | 486,511 |
| Dec 19, 2025 | 25.99 | 26.26 | 25.81 | 26.16 | 26.16 | 0.62% | 488,520 |
| Dec 18, 2025 | 25.48 | 26.07 | 25.45 | 26.00 | 26.00 | 1.92% | 736,169 |
| Dec 17, 2025 | 25.33 | 25.60 | 25.04 | 25.51 | 25.51 | 0.71% | 616,774 |
| Dec 16, 2025 | 25.58 | 25.69 | 25.27 | 25.33 | 25.33 | -0.98% | 445,011 |
| Dec 15, 2025 | 25.50 | 25.73 | 25.31 | 25.58 | 25.58 | 0.04% | 375,313 |
| Dec 12, 2025 | 25.78 | 25.95 | 25.50 | 25.57 | 25.57 | -1.01% | 521,116 |
| Dec 11, 2025 | 26.20 | 26.26 | 25.76 | 25.83 | 25.83 | -1.45% | 423,868 |
| Dec 10, 2025 | 26.18 | 26.30 | 25.93 | 26.21 | 26.21 | 0.11% | 434,554 |
| Dec 9, 2025 | 26.58 | 26.58 | 26.18 | 26.18 | 26.18 | -0.83% | 453,500 |
| Dec 8, 2025 | 26.17 | 26.58 | 26.17 | 26.40 | 26.40 | 0.92% | 558,176 |
| Dec 5, 2025 | 25.90 | 26.16 | 25.70 | 26.16 | 26.16 | 0.62% | 488,301 |
| Dec 4, 2025 | 26.15 | 26.24 | 25.80 | 26.00 | 26.00 | -0.95% | 638,548 |
| Dec 3, 2025 | 26.52 | 26.52 | 26.10 | 26.25 | 26.25 | -0.38% | 524,369 |
| Dec 2, 2025 | 26.80 | 26.80 | 26.32 | 26.35 | 26.35 | -1.38% | 421,413 |
| Dec 1, 2025 | 26.94 | 26.94 | 26.61 | 26.72 | 26.72 | -0.04% | 540,991 |
| Nov 28, 2025 | 26.17 | 26.78 | 26.17 | 26.73 | 26.73 | 1.87% | 483,066 |
| Nov 27, 2025 | 26.31 | 26.46 | 26.11 | 26.24 | 26.24 | -0.34% | 529,923 |
| Nov 26, 2025 | 26.30 | 26.89 | 26.26 | 26.33 | 26.33 | -0.27% | 812,261 |
| Nov 25, 2025 | 26.33 | 26.57 | 26.08 | 26.40 | 26.40 | 1.27% | 560,142 |
| Nov 24, 2025 | 25.88 | 26.18 | 25.61 | 26.07 | 26.07 | 1.64% | 698,556 |
| Nov 21, 2025 | 26.70 | 26.78 | 25.60 | 25.65 | 25.65 | -4.08% | 1,180,267 |
| Nov 20, 2025 | 26.97 | 27.06 | 26.57 | 26.74 | 26.74 | -0.74% | 647,513 |
| Nov 19, 2025 | 27.26 | 27.45 | 26.85 | 26.94 | 26.94 | -1.32% | 1,024,735 |
| Nov 18, 2025 | 27.49 | 27.49 | 27.19 | 27.30 | 27.30 | -0.51% | 856,756 |
| Nov 17, 2025 | 27.79 | 27.85 | 27.17 | 27.44 | 27.44 | -1.29% | 976,799 |
| Nov 14, 2025 | 27.47 | 27.98 | 27.47 | 27.80 | 27.80 | 0.36% | 1,251,716 |
| Nov 13, 2025 | 27.60 | 27.77 | 27.44 | 27.70 | 27.70 | 0.40% | 720,983 |