Skip to main content
logo
Beijing Compass Technology Development Co., Ltd. (SHE:300803)
China flag China · Delayed Price · Currency is CNY
116.03
-0.21 (-0.18%)
Feb 27, 2026, 3:04 PM CST

SHE:300803 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026118.47118.47115.00115.83--0.35%3,266,817
Feb 26, 2026117.91117.91115.79116.24116.24-1.30%11,750,200
Feb 25, 2026114.88119.50114.38117.77117.772.89%18,828,210
Feb 24, 2026116.01116.25114.01114.46114.46-0.65%10,824,840
Feb 13, 2026118.47119.30115.09115.21115.21-2.75%14,872,548
Feb 12, 2026117.51119.20117.20118.47118.470.69%10,054,530
Feb 11, 2026118.84119.49117.36117.66117.66-1.13%10,342,030
Feb 10, 2026121.00121.70119.00119.01119.01-1.82%12,236,490
Feb 9, 2026121.00121.60120.00121.21121.211.35%13,191,130
Feb 6, 2026121.26122.90119.00119.60119.60-2.35%13,913,890
Feb 5, 2026121.01124.44120.50122.48122.480.16%17,701,160
Feb 4, 2026120.88124.38119.00122.29122.290.56%19,502,933
Feb 3, 2026123.85124.18120.36121.61121.61-0.46%16,509,900
Feb 2, 2026122.50125.94122.00122.17122.17-1.48%14,372,950
Jan 30, 2026127.18127.19124.00124.00124.00-2.76%16,249,880
Jan 29, 2026124.51129.00122.60127.52127.521.50%24,287,620
Jan 28, 2026126.00127.27125.32125.64125.64-0.02%15,009,120
Jan 27, 2026126.78127.66122.52125.66125.66-1.58%19,741,560
Jan 26, 2026128.00131.62126.48127.68127.68-1.21%22,462,480
Jan 23, 2026128.80130.45128.03129.25129.250.80%16,867,020
Jan 22, 2026128.88130.60127.80128.22128.22-0.45%15,506,480
Jan 21, 2026129.00131.11128.68128.80128.80-0.50%16,250,420
Jan 20, 2026131.21132.73128.56129.45129.45-2.15%17,472,080
Jan 19, 2026134.43134.44129.18132.29132.29-2.01%25,539,980
Jan 16, 2026137.38140.44134.66135.00135.00-0.23%24,668,270
Jan 15, 2026141.00142.60134.00135.31135.31-4.70%37,687,075
Jan 14, 2026142.11154.41140.66141.99141.99-0.96%60,127,000
Jan 13, 2026150.01151.80142.08143.36143.36-3.03%40,022,040
Jan 12, 2026138.81151.00138.18147.84147.846.31%53,867,390
Jan 9, 2026137.12140.97137.12139.06139.060.40%27,368,690
Jan 8, 2026140.74141.50136.88138.51138.51-3.20%30,027,880
Jan 7, 2026145.61147.90141.30143.09143.09-3.82%38,650,270
Jan 6, 2026135.73149.23134.70148.78148.789.61%63,385,920
Jan 5, 2026130.51136.60130.50135.73135.733.71%31,276,830
Dec 31, 2025134.30135.93130.87130.87130.87-2.91%22,309,340
Dec 30, 2025133.00136.15132.12134.79134.790.82%20,226,636
Dec 29, 2025134.19135.28132.71133.70133.70-1.07%19,963,740
Dec 26, 2025133.62140.27133.57135.15135.150.42%37,558,580
Dec 25, 2025133.00135.96131.60134.58134.581.05%24,853,530
Dec 24, 2025128.43134.75128.43133.18133.183.02%26,766,600
Dec 23, 2025129.60132.08128.18129.27129.27-0.72%18,230,320
Dec 22, 2025129.50131.80129.50130.21130.21-0.66%18,867,930
Dec 19, 2025130.13133.99128.81131.07131.071.36%24,428,230
Dec 18, 2025132.51133.84129.20129.31129.31-3.97%27,436,280
Dec 17, 2025126.50138.00126.00134.65134.655.19%44,929,790
Dec 16, 2025125.05131.12125.05128.01128.011.49%29,895,100
Dec 15, 2025125.89129.20124.54126.13126.13-0.60%21,340,310
Dec 12, 2025125.55130.51124.04126.89126.891.39%41,818,580
Dec 11, 2025127.81129.10125.15125.15125.15-3.05%19,235,020
Dec 10, 2025126.63130.10125.10129.09129.091.10%26,793,180