Beijing Succeeder Technology Inc. (SHA:688338)
China · Delayed Price · Currency is CNY 32.11
+0.13 (0.41%)
Sep 29, 2026, 11:29 AM CST
SHA:688338 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 32.07 | 32.41 | 31.48 | 31.98 | 31.98 | 0.57% | 1,971,819 |
| Sep 24, 2026 | 32.65 | 32.87 | 31.80 | 31.80 | 31.80 | -2.18% | 1,640,872 |
| Sep 23, 2026 | 32.36 | 32.76 | 32.00 | 32.51 | 32.51 | 0.96% | 1,507,869 |
| Sep 22, 2026 | 31.78 | 32.45 | 31.48 | 32.20 | 32.20 | 1.58% | 2,308,572 |
| Sep 21, 2026 | 29.76 | 31.80 | 29.46 | 31.70 | 31.70 | 7.17% | 2,121,162 |
| Sep 18, 2026 | 29.45 | 30.18 | 29.42 | 29.58 | 29.58 | -0.50% | 1,126,308 |
| Sep 17, 2026 | 28.98 | 29.79 | 28.88 | 29.73 | 29.73 | 2.41% | 1,142,563 |
| Sep 16, 2026 | 28.65 | 29.28 | 28.11 | 29.03 | 29.03 | 1.86% | 845,331 |
| Sep 15, 2026 | 29.08 | 29.34 | 28.42 | 28.50 | 28.50 | -1.99% | 712,875 |
| Sep 14, 2026 | 28.60 | 29.51 | 28.28 | 29.08 | 29.08 | 1.54% | 1,122,360 |
| Sep 11, 2026 | 29.25 | 29.25 | 27.97 | 28.64 | 28.64 | -2.39% | 1,330,050 |
| Sep 10, 2026 | 29.25 | 29.76 | 28.60 | 29.34 | 29.34 | 0.20% | 1,155,549 |
| Sep 9, 2026 | 29.76 | 29.76 | 29.14 | 29.28 | 29.28 | -1.74% | 1,086,681 |
| Sep 8, 2026 | 29.81 | 30.18 | 29.50 | 29.80 | 29.80 | -0.93% | 1,338,044 |
| Sep 7, 2026 | 30.57 | 30.60 | 29.87 | 30.08 | 30.08 | -1.60% | 1,278,480 |
| Sep 4, 2026 | 31.55 | 31.77 | 30.55 | 30.57 | 30.57 | -2.33% | 1,376,837 |
| Sep 3, 2026 | 31.41 | 31.99 | 31.18 | 31.30 | 31.30 | -0.35% | 1,179,965 |
| Sep 2, 2026 | 32.51 | 32.51 | 31.15 | 31.41 | 31.41 | -4.09% | 1,858,267 |
| Sep 1, 2026 | 30.10 | 33.19 | 30.01 | 32.75 | 32.75 | 9.13% | 3,906,252 |
| Aug 31, 2026 | 29.36 | 30.29 | 28.90 | 30.01 | 30.01 | 0.50% | 1,375,333 |
| Aug 28, 2026 | 30.10 | 30.38 | 29.78 | 29.86 | 29.86 | -1.65% | 911,365 |
| Aug 27, 2026 | 30.20 | 30.94 | 30.13 | 30.36 | 30.36 | -0.49% | 1,121,384 |
| Aug 26, 2026 | 31.76 | 31.76 | 30.17 | 30.51 | 30.51 | -2.71% | 1,749,745 |
| Aug 25, 2026 | 31.00 | 31.63 | 30.29 | 31.36 | 31.36 | 2.28% | 1,746,786 |
| Aug 24, 2026 | 31.39 | 31.85 | 30.51 | 30.66 | 30.66 | -2.97% | 1,909,175 |
| Aug 21, 2026 | 30.31 | 32.25 | 30.01 | 31.60 | 31.60 | 2.73% | 2,980,073 |
| Aug 20, 2026 | 30.19 | 31.38 | 30.19 | 30.76 | 30.76 | 3.05% | 1,820,687 |
| Aug 19, 2026 | 30.51 | 31.14 | 29.29 | 29.85 | 29.85 | -3.52% | 1,772,079 |
| Aug 18, 2026 | 31.10 | 31.36 | 30.70 | 30.94 | 30.94 | -0.42% | 1,604,434 |
| Aug 17, 2026 | 30.86 | 31.13 | 30.15 | 31.07 | 31.07 | 0.62% | 1,471,486 |
| Aug 14, 2026 | 30.60 | 32.15 | 30.09 | 30.88 | 30.88 | 1.01% | 2,161,504 |
| Aug 13, 2026 | 30.60 | 31.18 | 29.50 | 30.57 | 30.57 | 1.80% | 2,161,179 |
| Aug 12, 2026 | 29.49 | 30.75 | 29.01 | 30.03 | 30.03 | 2.70% | 2,151,798 |
| Aug 11, 2026 | 30.79 | 30.79 | 28.99 | 29.24 | 29.24 | -4.01% | 2,789,013 |
| Aug 10, 2026 | 28.71 | 30.63 | 28.54 | 30.46 | 30.46 | 6.10% | 2,256,781 |
| Aug 7, 2026 | 27.00 | 29.16 | 26.64 | 28.71 | 28.71 | 6.53% | 2,100,800 |
| Aug 6, 2026 | 26.80 | 26.96 | 26.34 | 26.95 | 26.95 | 0.56% | 742,545 |
| Aug 5, 2026 | 26.50 | 27.37 | 26.50 | 26.80 | 26.80 | 0.87% | 1,029,223 |
| Aug 4, 2026 | 25.99 | 26.80 | 25.99 | 26.57 | 26.57 | 2.07% | 841,466 |
| Aug 3, 2026 | 25.83 | 26.05 | 25.50 | 26.03 | 26.03 | 0.70% | 851,554 |
| Jul 31, 2026 | 25.80 | 26.43 | 25.70 | 25.85 | 25.85 | 0.23% | 1,346,711 |
| Jul 30, 2026 | 26.35 | 26.57 | 25.66 | 25.79 | 25.79 | -2.16% | 792,231 |
| Jul 29, 2026 | 26.20 | 26.68 | 25.85 | 26.36 | 26.36 | 0.61% | 774,032 |
| Jul 28, 2026 | 26.03 | 27.09 | 26.00 | 26.20 | 26.20 | 0.11% | 837,481 |
| Jul 27, 2026 | 25.38 | 26.27 | 25.36 | 26.17 | 26.17 | 3.11% | 589,107 |
| Jul 24, 2026 | 25.82 | 26.42 | 25.35 | 25.38 | 25.38 | -2.80% | 1,000,484 |
| Jul 23, 2026 | 26.11 | 26.38 | 25.71 | 26.11 | 26.11 | - | 825,928 |
| Jul 22, 2026 | 26.50 | 27.58 | 26.11 | 26.11 | 26.11 | -1.47% | 1,370,804 |
| Jul 21, 2026 | 29.01 | 29.58 | 25.51 | 26.50 | 26.50 | -9.28% | 3,080,946 |
| Jul 20, 2026 | 28.95 | 29.85 | 28.20 | 29.21 | 29.21 | 0.27% | 1,833,293 |