Beijing Compass Technology Development Co., Ltd. (SHE:300803)
China · Delayed Price · Currency is CNY 151.95
-4.95 (-3.15%)
Sep 26, 2025, 3:11 PM CST
SHE:300803 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 156.50 | 157.60 | 154.02 | 156.21 | 156.21 | -0.44% | 12,555,893 |
| Sep 25, 2025 | 157.18 | 162.00 | 156.67 | 156.90 | 156.90 | -1.26% | 33,348,097 |
| Sep 24, 2025 | 154.00 | 162.58 | 151.27 | 158.91 | 158.91 | 2.08% | 45,244,981 |
| Sep 23, 2025 | 155.99 | 156.90 | 150.08 | 155.67 | 155.67 | -3.44% | 44,272,234 |
| Sep 22, 2025 | 153.20 | 162.00 | 153.20 | 161.21 | 161.21 | 5.09% | 43,580,901 |
| Sep 19, 2025 | 156.50 | 161.32 | 153.40 | 153.40 | 153.40 | -3.51% | 41,141,169 |
| Sep 18, 2025 | 166.00 | 169.13 | 156.39 | 158.98 | 158.98 | -8.04% | 69,317,438 |
| Sep 17, 2025 | 157.00 | 179.01 | 154.58 | 172.88 | 172.88 | 9.62% | 67,063,111 |
| Sep 16, 2025 | 147.89 | 158.80 | 146.88 | 157.71 | 157.71 | 6.22% | 53,736,356 |
| Sep 15, 2025 | 145.90 | 152.50 | 145.90 | 148.47 | 148.47 | 1.78% | 41,843,713 |
| Sep 12, 2025 | 148.38 | 154.97 | 145.81 | 145.88 | 145.88 | -2.78% | 57,058,580 |
| Sep 11, 2025 | 137.47 | 151.83 | 136.76 | 150.05 | 150.05 | 9.20% | 68,558,357 |
| Sep 10, 2025 | 134.99 | 139.99 | 133.00 | 137.41 | 137.41 | 3.36% | 42,264,675 |
| Sep 9, 2025 | 138.00 | 138.45 | 132.76 | 132.94 | 132.94 | -3.13% | 35,889,205 |
| Sep 8, 2025 | 136.32 | 139.11 | 134.77 | 137.23 | 137.23 | -1.19% | 32,297,510 |
| Sep 5, 2025 | 136.00 | 139.30 | 131.66 | 138.88 | 138.88 | 3.10% | 42,657,608 |
| Sep 4, 2025 | 138.11 | 141.20 | 132.41 | 134.70 | 134.70 | -2.34% | 54,268,205 |
| Sep 3, 2025 | 145.10 | 146.89 | 136.90 | 137.93 | 137.93 | -3.85% | 52,953,458 |
| Sep 2, 2025 | 148.80 | 151.18 | 141.88 | 143.46 | 143.46 | -4.92% | 54,370,660 |
| Sep 1, 2025 | 150.00 | 152.99 | 145.00 | 150.88 | 150.88 | 0.55% | 51,600,468 |
| Aug 29, 2025 | 155.00 | 166.00 | 147.11 | 150.05 | 150.05 | -4.05% | 73,945,543 |
| Aug 28, 2025 | 142.01 | 158.80 | 136.99 | 156.39 | 156.39 | 3.04% | 76,169,022 |
| Aug 27, 2025 | 155.60 | 158.00 | 146.11 | 151.78 | 151.78 | -4.29% | 75,962,482 |
| Aug 26, 2025 | 143.51 | 158.58 | 143.50 | 158.58 | 158.58 | 8.43% | 74,332,109 |
| Aug 25, 2025 | 140.99 | 155.50 | 140.00 | 146.25 | 146.25 | 3.48% | 83,997,845 |
| Aug 22, 2025 | 127.30 | 142.00 | 127.17 | 141.33 | 141.33 | 10.19% | 81,213,825 |
| Aug 21, 2025 | 125.75 | 132.81 | 123.10 | 128.26 | 128.26 | 3.19% | 82,185,607 |
| Aug 20, 2025 | 125.20 | 127.18 | 120.68 | 124.30 | 124.30 | -1.78% | 62,315,314 |
| Aug 19, 2025 | 123.26 | 129.09 | 123.00 | 126.55 | 126.55 | 0.47% | 86,707,749 |
| Aug 18, 2025 | 115.14 | 131.84 | 110.99 | 125.96 | 125.96 | 14.64% | 129,790,050 |
| Aug 15, 2025 | 90.87 | 109.87 | 90.87 | 109.87 | 109.87 | 20.00% | 105,123,980 |
| Aug 14, 2025 | 94.98 | 96.50 | 91.31 | 91.56 | 91.56 | -4.47% | 56,075,293 |
| Aug 13, 2025 | 93.33 | 99.72 | 91.00 | 95.84 | 95.84 | 3.12% | 72,616,666 |
| Aug 12, 2025 | 90.80 | 93.10 | 90.66 | 92.94 | 92.94 | 1.83% | 46,982,545 |
| Aug 11, 2025 | 86.98 | 92.92 | 86.88 | 91.27 | 91.27 | 4.67% | 47,835,339 |
| Aug 8, 2025 | 88.51 | 89.57 | 86.18 | 87.20 | 87.20 | -2.15% | 28,399,233 |
| Aug 7, 2025 | 90.00 | 91.50 | 88.60 | 89.12 | 89.12 | -1.18% | 34,550,012 |
| Aug 6, 2025 | 88.25 | 90.36 | 87.45 | 90.18 | 90.18 | 1.79% | 35,564,231 |
| Aug 5, 2025 | 88.00 | 89.56 | 86.48 | 88.59 | 88.59 | 1.58% | 37,390,817 |
| Aug 4, 2025 | 87.00 | 88.50 | 85.88 | 87.21 | 87.21 | -0.93% | 28,501,216 |
| Aug 1, 2025 | 88.60 | 90.26 | 87.50 | 88.03 | 88.03 | -0.83% | 29,993,800 |
| Jul 31, 2025 | 91.02 | 92.67 | 88.33 | 88.77 | 88.77 | -3.50% | 43,164,672 |
| Jul 30, 2025 | 92.50 | 93.70 | 90.65 | 91.99 | 91.99 | -2.02% | 36,489,169 |
| Jul 29, 2025 | 92.48 | 94.70 | 90.54 | 93.89 | 93.89 | 0.16% | 42,229,616 |
| Jul 28, 2025 | 93.43 | 95.84 | 92.00 | 93.74 | 93.74 | 1.54% | 43,641,174 |
| Jul 25, 2025 | 94.94 | 95.80 | 92.21 | 92.32 | 92.32 | -2.72% | 51,178,759 |
| Jul 24, 2025 | 88.00 | 95.58 | 86.80 | 94.90 | 94.90 | 7.76% | 73,076,660 |
| Jul 23, 2025 | 85.74 | 94.00 | 85.60 | 88.07 | 88.07 | 2.26% | 74,110,854 |
| Jul 22, 2025 | 83.80 | 88.15 | 83.17 | 86.12 | 86.12 | 2.51% | 50,188,079 |
| Jul 21, 2025 | 85.01 | 86.48 | 82.50 | 84.01 | 84.01 | -2.86% | 46,131,230 |