Beijing Compass Technology Development Co., Ltd. (SHE:300803)
China flag China · Delayed Price · Currency is CNY
136.41
+1.71 (1.27%)
Sep 5, 2025, 10:45 AM CST

SHE:300803 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2025138.11141.20132.41134.70134.70-2.34%54,259,305
Sep 3, 2025145.10146.89136.90137.93137.93-3.85%52,953,458
Sep 2, 2025148.80151.18141.88143.46143.46-4.92%54,370,660
Sep 1, 2025150.00152.99145.00150.88150.880.55%51,600,468
Aug 29, 2025155.00166.00147.11150.05150.05-4.05%73,945,543
Aug 28, 2025142.01158.80136.99156.39156.393.04%76,169,022
Aug 27, 2025155.60158.00146.11151.78151.78-4.29%75,962,482
Aug 26, 2025143.51158.58143.50158.58158.588.43%74,332,109
Aug 25, 2025140.99155.50140.00146.25146.253.48%83,997,845
Aug 22, 2025127.30142.00127.17141.33141.3310.19%81,213,825
Aug 21, 2025125.75132.81123.10128.26128.263.19%82,185,607
Aug 20, 2025125.20127.18120.68124.30124.30-1.78%62,315,314
Aug 19, 2025123.26129.09123.00126.55126.550.47%86,707,749
Aug 18, 2025115.14131.84110.99125.96125.9614.64%129,790,050
Aug 15, 202590.87109.8790.87109.87109.8720.00%105,123,980
Aug 14, 202594.9896.5091.3191.5691.56-4.47%56,075,293
Aug 13, 202593.3399.7291.0095.8495.843.12%72,616,666
Aug 12, 202590.8093.1090.6692.9492.941.83%46,982,545
Aug 11, 202586.9892.9286.8891.2791.274.67%47,835,339
Aug 8, 202588.5189.5786.1887.2087.20-2.15%28,399,233
Aug 7, 202590.0091.5088.6089.1289.12-1.18%34,550,012
Aug 6, 202588.2590.3687.4590.1890.181.79%35,564,231
Aug 5, 202588.0089.5686.4888.5988.591.58%37,390,817
Aug 4, 202587.0088.5085.8887.2187.21-0.93%28,501,216
Aug 1, 202588.6090.2687.5088.0388.03-0.83%29,993,800
Jul 31, 202591.0292.6788.3388.7788.77-3.50%43,164,672
Jul 30, 202592.5093.7090.6591.9991.99-2.02%36,489,169
Jul 29, 202592.4894.7090.5493.8993.890.16%42,229,616
Jul 28, 202593.4395.8492.0093.7493.741.54%43,641,174
Jul 25, 202594.9495.8092.2192.3292.32-2.72%51,178,759
Jul 24, 202588.0095.5886.8094.9094.907.76%73,076,660
Jul 23, 202585.7494.0085.6088.0788.072.26%74,110,854
Jul 22, 202583.8088.1583.1786.1286.122.51%50,188,079
Jul 21, 202585.0186.4882.5084.0184.01-2.86%46,131,230
Jul 18, 202587.8788.5085.0886.4886.48-1.13%37,208,989
Jul 17, 202583.6088.1883.1187.4787.473.51%56,487,559
Jul 16, 202583.5485.5582.6584.5084.501.15%45,535,743
Jul 15, 202584.5085.7482.0083.5483.541.67%56,334,880
Jul 14, 202587.0487.6981.4882.1782.17-7.57%67,932,711
Jul 11, 202579.5092.9977.3088.9088.9013.06%103,662,093
Jul 10, 202577.8280.5976.9278.6378.63-0.22%42,843,064
Jul 9, 202580.9681.9978.4178.8078.80-2.84%49,173,054
Jul 8, 202578.7982.0077.6481.1081.102.97%58,456,305
Jul 7, 202577.2280.6576.6078.7678.761.31%48,972,766
Jul 4, 202576.3181.6575.3977.7477.741.66%73,101,427
Jul 3, 202576.9977.7775.9276.4776.47-0.80%32,560,847
Jul 2, 202577.2178.7675.8577.0977.09-1.01%34,975,509
Jul 1, 202581.0481.1876.7977.8877.88-3.45%49,273,740
Jun 30, 202580.2581.2477.5080.6680.661.84%59,364,511
Jun 27, 202581.6284.5878.5079.2079.20-3.41%93,543,446