Beijing Compass Technology Development Co., Ltd. (SHE:300803)
China · Delayed Price · Currency is CNY 122.17
-1.83 (-1.48%)
At close: Feb 2, 2026
SHE:300803 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 122.50 | 127.18 | 122.00 | 124.42 | - | 0.34% | 10,408,073 |
| Jan 30, 2026 | 127.18 | 127.19 | 124.00 | 124.00 | 124.00 | -2.76% | 16,249,880 |
| Jan 29, 2026 | 124.51 | 129.00 | 122.60 | 127.52 | 127.52 | 1.50% | 24,287,620 |
| Jan 28, 2026 | 126.00 | 127.27 | 125.32 | 125.64 | 125.64 | -0.02% | 15,009,120 |
| Jan 27, 2026 | 126.78 | 127.66 | 122.52 | 125.66 | 125.66 | -1.58% | 19,741,560 |
| Jan 26, 2026 | 128.00 | 131.62 | 126.48 | 127.68 | 127.68 | -1.21% | 22,462,480 |
| Jan 23, 2026 | 128.80 | 130.45 | 128.03 | 129.25 | 129.25 | 0.80% | 16,867,020 |
| Jan 22, 2026 | 128.88 | 130.60 | 127.80 | 128.22 | 128.22 | -0.45% | 15,506,480 |
| Jan 21, 2026 | 129.00 | 131.11 | 128.68 | 128.80 | 128.80 | -0.50% | 16,250,420 |
| Jan 20, 2026 | 131.21 | 132.73 | 128.56 | 129.45 | 129.45 | -2.15% | 17,472,080 |
| Jan 19, 2026 | 134.43 | 134.44 | 129.18 | 132.29 | 132.29 | -2.01% | 25,539,980 |
| Jan 16, 2026 | 137.38 | 140.44 | 134.66 | 135.00 | 135.00 | -0.23% | 24,668,270 |
| Jan 15, 2026 | 141.00 | 142.60 | 134.00 | 135.31 | 135.31 | -4.70% | 37,687,075 |
| Jan 14, 2026 | 142.11 | 154.41 | 140.66 | 141.99 | 141.99 | -0.96% | 60,127,000 |
| Jan 13, 2026 | 150.01 | 151.80 | 142.08 | 143.36 | 143.36 | -3.03% | 40,022,040 |
| Jan 12, 2026 | 138.81 | 151.00 | 138.18 | 147.84 | 147.84 | 6.31% | 53,867,390 |
| 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 |