Beijing Compass Technology Development Co., Ltd. (SHE:300803)
China · Delayed Price · Currency is CNY 132.24
-4.36 (-3.19%)
Nov 7, 2025, 3:12 PM CST
SHE:300803 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 134.50 | 135.50 | 131.56 | 132.24 | 132.24 | -3.19% | 27,915,541 |
| Nov 6, 2025 | 136.10 | 140.23 | 135.21 | 136.60 | 136.60 | 0.42% | 25,042,244 |
| Nov 5, 2025 | 134.55 | 139.99 | 134.15 | 136.03 | 136.03 | -1.26% | 20,639,162 |
| Nov 4, 2025 | 143.99 | 143.99 | 137.55 | 137.76 | 137.76 | -4.53% | 25,309,244 |
| Nov 3, 2025 | 142.80 | 145.30 | 140.00 | 144.30 | 144.30 | -0.03% | 17,904,504 |
| Oct 31, 2025 | 146.50 | 148.50 | 144.02 | 144.34 | 144.34 | -0.76% | 20,563,440 |
| Oct 30, 2025 | 154.93 | 155.00 | 145.40 | 145.45 | 145.45 | -7.46% | 43,419,650 |
| Oct 29, 2025 | 149.52 | 159.95 | 149.15 | 157.17 | 157.17 | 3.78% | 50,168,983 |
| Oct 28, 2025 | 150.57 | 157.68 | 148.59 | 151.44 | 151.44 | -1.30% | 34,565,427 |
| Oct 27, 2025 | 156.00 | 158.02 | 151.58 | 153.43 | 153.43 | -1.84% | 43,490,779 |
| Oct 24, 2025 | 148.23 | 156.30 | 147.03 | 156.30 | 156.30 | 5.44% | 41,001,879 |
| Oct 23, 2025 | 144.02 | 148.28 | 138.72 | 148.23 | 148.23 | 2.79% | 29,648,001 |
| Oct 22, 2025 | 144.50 | 146.45 | 143.50 | 144.20 | 144.20 | -1.62% | 18,610,545 |
| Oct 21, 2025 | 144.21 | 148.58 | 142.02 | 146.58 | 146.58 | 3.00% | 29,300,079 |
| Oct 20, 2025 | 145.50 | 146.24 | 141.35 | 142.31 | 142.31 | 0.21% | 23,022,306 |
| Oct 17, 2025 | 148.47 | 150.45 | 141.18 | 142.01 | 142.01 | -3.79% | 27,106,404 |
| Oct 16, 2025 | 149.00 | 152.82 | 146.80 | 147.60 | 147.60 | -1.60% | 22,004,334 |
| Oct 15, 2025 | 147.13 | 151.50 | 145.00 | 150.00 | 150.00 | 2.44% | 26,860,794 |
| Oct 14, 2025 | 150.50 | 156.50 | 145.70 | 146.43 | 146.43 | -2.25% | 32,902,310 |
| Oct 13, 2025 | 146.00 | 151.96 | 145.31 | 149.80 | 149.80 | -2.92% | 32,413,706 |
| Oct 10, 2025 | 164.66 | 166.46 | 153.80 | 154.30 | 154.30 | -7.46% | 47,236,269 |
| Oct 9, 2025 | 164.60 | 170.18 | 162.96 | 166.73 | 166.73 | -0.24% | 42,059,167 |
| Sep 30, 2025 | 166.82 | 169.90 | 164.47 | 167.13 | 167.13 | 0.19% | 49,540,545 |
| Sep 29, 2025 | 151.11 | 176.00 | 151.11 | 166.81 | 166.81 | 9.78% | 67,978,559 |
| Sep 26, 2025 | 155.00 | 157.60 | 151.57 | 151.95 | 151.95 | -3.15% | 27,298,517 |
| Sep 25, 2025 | 157.18 | 162.00 | 156.67 | 156.90 | 156.90 | -1.26% | 33,354,797 |
| 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 |