Beijing Compass Technology Development Co., Ltd. (SHE:300803)
China · Delayed Price · Currency is CNY 139.06
+0.55 (0.40%)
At close: Jan 9, 2026
SHE:300803 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 137.12 | 140.97 | 137.12 | 139.06 | 139.06 | 0.40% | 27,368,690 |
| Jan 8, 2026 | 140.74 | 141.50 | 136.88 | 138.51 | 138.51 | -3.20% | 30,027,880 |
| Jan 7, 2026 | 145.61 | 147.90 | 141.30 | 143.09 | 143.09 | -3.82% | 38,650,270 |
| Jan 6, 2026 | 135.73 | 149.23 | 134.70 | 148.78 | 148.78 | 9.61% | 63,385,920 |
| Jan 5, 2026 | 130.51 | 136.60 | 130.50 | 135.73 | 135.73 | 3.71% | 31,276,830 |
| Dec 31, 2025 | 134.30 | 135.93 | 130.87 | 130.87 | 130.87 | -2.91% | 22,309,340 |
| Dec 30, 2025 | 133.00 | 136.15 | 132.12 | 134.79 | 134.79 | 0.82% | 20,226,636 |
| Dec 29, 2025 | 134.19 | 135.28 | 132.71 | 133.70 | 133.70 | -1.07% | 19,963,740 |
| Dec 26, 2025 | 133.62 | 140.27 | 133.57 | 135.15 | 135.15 | 0.42% | 37,558,580 |
| Dec 25, 2025 | 133.00 | 135.96 | 131.60 | 134.58 | 134.58 | 1.05% | 24,853,530 |
| Dec 24, 2025 | 128.43 | 134.75 | 128.43 | 133.18 | 133.18 | 3.02% | 26,766,600 |
| Dec 23, 2025 | 129.60 | 132.08 | 128.18 | 129.27 | 129.27 | -0.72% | 18,230,320 |
| Dec 22, 2025 | 129.50 | 131.80 | 129.50 | 130.21 | 130.21 | -0.66% | 18,867,930 |
| Dec 19, 2025 | 130.13 | 133.99 | 128.81 | 131.07 | 131.07 | 1.36% | 24,428,230 |
| Dec 18, 2025 | 132.51 | 133.84 | 129.20 | 129.31 | 129.31 | -3.97% | 27,436,280 |
| Dec 17, 2025 | 126.50 | 138.00 | 126.00 | 134.65 | 134.65 | 5.19% | 44,929,790 |
| Dec 16, 2025 | 125.05 | 131.12 | 125.05 | 128.01 | 128.01 | 1.49% | 29,895,100 |
| Dec 15, 2025 | 125.89 | 129.20 | 124.54 | 126.13 | 126.13 | -0.60% | 21,340,310 |
| Dec 12, 2025 | 125.55 | 130.51 | 124.04 | 126.89 | 126.89 | 1.39% | 41,818,580 |
| Dec 11, 2025 | 127.81 | 129.10 | 125.15 | 125.15 | 125.15 | -3.05% | 19,235,020 |
| Dec 10, 2025 | 126.63 | 130.10 | 125.10 | 129.09 | 129.09 | 1.10% | 26,793,180 |
| Dec 9, 2025 | 128.80 | 130.00 | 126.31 | 127.68 | 127.68 | -2.65% | 30,267,620 |
| Dec 8, 2025 | 132.00 | 136.63 | 130.00 | 131.16 | 131.16 | 0.28% | 50,285,660 |
| Dec 5, 2025 | 121.31 | 135.44 | 121.31 | 130.79 | 130.79 | 7.29% | 53,808,473 |
| Dec 4, 2025 | 119.89 | 123.37 | 118.56 | 121.90 | 121.90 | 1.59% | 13,826,940 |
| Dec 3, 2025 | 121.88 | 123.66 | 119.33 | 119.99 | 119.99 | -1.17% | 11,789,420 |
| Dec 2, 2025 | 123.99 | 124.00 | 121.06 | 121.41 | 121.41 | -2.53% | 13,349,480 |
| Dec 1, 2025 | 122.25 | 125.43 | 122.00 | 124.56 | 124.56 | 1.58% | 18,423,830 |
| Nov 28, 2025 | 120.11 | 122.95 | 120.00 | 122.62 | 122.62 | 1.34% | 12,512,890 |
| Nov 27, 2025 | 121.90 | 124.20 | 120.66 | 121.00 | 121.00 | -0.85% | 16,380,520 |
| Nov 26, 2025 | 119.50 | 124.19 | 119.11 | 122.04 | 122.04 | 1.39% | 20,343,301 |
| Nov 25, 2025 | 119.86 | 122.36 | 118.82 | 120.37 | 120.37 | 1.02% | 19,454,019 |
| Nov 24, 2025 | 117.38 | 120.48 | 115.60 | 119.15 | 119.15 | 1.70% | 19,510,833 |
| Nov 21, 2025 | 119.20 | 121.55 | 116.95 | 117.16 | 117.16 | -2.77% | 21,131,020 |
| Nov 20, 2025 | 127.00 | 127.25 | 120.40 | 120.50 | 120.50 | -2.23% | 18,730,980 |
| Nov 19, 2025 | 123.66 | 125.80 | 122.44 | 123.25 | 123.25 | -0.92% | 14,395,740 |
| Nov 18, 2025 | 123.00 | 126.50 | 122.31 | 124.39 | 124.39 | 1.13% | 25,324,990 |
| Nov 17, 2025 | 122.24 | 123.66 | 121.90 | 123.00 | 123.00 | 0.59% | 13,308,620 |
| Nov 14, 2025 | 121.67 | 124.35 | 121.66 | 122.28 | 122.28 | -1.12% | 16,640,410 |
| Nov 13, 2025 | 121.19 | 123.99 | 120.12 | 123.66 | 123.66 | 1.93% | 22,060,520 |
| Nov 12, 2025 | 124.00 | 124.50 | 117.86 | 121.32 | 121.32 | -2.63% | 37,376,330 |
| Nov 11, 2025 | 135.00 | 135.10 | 122.66 | 124.60 | 124.60 | -6.90% | 42,648,190 |
| Nov 10, 2025 | 132.85 | 135.38 | 131.62 | 133.83 | 133.83 | 1.20% | 19,948,470 |
| Nov 7, 2025 | 134.50 | 135.50 | 131.56 | 132.24 | 132.24 | -3.19% | 27,914,740 |
| Nov 6, 2025 | 136.10 | 140.23 | 135.21 | 136.60 | 136.60 | 0.42% | 24,645,440 |
| Nov 5, 2025 | 134.55 | 139.99 | 134.15 | 136.03 | 136.03 | -1.26% | 20,263,810 |
| Nov 4, 2025 | 143.99 | 143.99 | 137.55 | 137.76 | 137.76 | -4.53% | 25,306,340 |
| Nov 3, 2025 | 142.80 | 145.30 | 140.00 | 144.30 | 144.30 | -0.03% | 17,690,590 |
| Oct 31, 2025 | 146.50 | 148.50 | 144.02 | 144.34 | 144.34 | -0.76% | 20,562,040 |
| Oct 30, 2025 | 154.93 | 155.00 | 145.40 | 145.45 | 145.45 | -7.46% | 42,675,350 |