Skip to main content
China Bester Group Telecom Co., Ltd. (SHA:603220)
China flag China · Delayed Price · Currency is CNY
29.31
+1.88 (6.85%)
At close: Mar 9, 2026

SHA:603220 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.7730.1027.7829.42-7.25%86,643,861
Mar 6, 202627.0028.0026.5027.4327.436.36%55,913,530
Mar 5, 202626.0026.3025.2625.7925.791.66%30,232,220
Mar 4, 202625.0726.0925.0025.3725.37-0.67%22,519,900
Mar 3, 202627.2927.3025.1625.5425.54-5.44%42,907,810
Mar 2, 202626.8727.8826.8427.0127.01-2.84%35,349,940
Feb 27, 202626.7828.3626.3827.8027.802.58%73,110,240
Feb 26, 202624.9427.4324.9427.1027.108.66%80,281,859
Feb 25, 202625.6526.0024.8524.9424.94-3.07%25,521,620
Feb 24, 202626.3026.4325.3125.7325.73-1.30%22,949,810
Feb 13, 202626.2227.1026.0526.0726.07-1.32%33,768,980
Feb 12, 202626.2926.7925.9826.4226.423.00%44,308,380
Feb 11, 202625.6326.3025.5525.6525.650.16%27,027,400
Feb 10, 202625.4026.0925.2925.6125.610.55%27,322,660
Feb 9, 202625.9025.9725.4025.4725.470.47%16,905,470
Feb 6, 202624.9125.8524.3725.3525.350.72%20,183,320
Feb 5, 202625.0025.4724.8325.1725.17-0.71%14,925,780
Feb 4, 202626.0026.0525.0025.3525.35-3.43%25,609,300
Feb 3, 202625.7526.3225.7026.2526.252.22%25,734,770
Feb 2, 202625.9326.6725.6625.6825.68-0.85%27,998,200
Jan 30, 202625.3026.1724.9825.9025.902.53%30,325,580
Jan 29, 202625.4026.1324.8025.2625.26-2.21%24,379,150
Jan 28, 202625.7026.2525.3625.8325.830.90%26,676,780
Jan 27, 202625.3326.0024.9025.6025.601.07%25,649,760
Jan 26, 202625.9027.2625.0025.3325.33-0.16%38,085,290
Jan 23, 202625.2525.9524.7525.3725.370.28%41,539,920
Jan 22, 202623.0925.3023.0825.3025.3010.00%35,794,150
Jan 21, 202622.8123.3322.7323.0023.000.35%9,025,852
Jan 20, 202623.4523.6122.7722.9222.92-1.67%9,198,471
Jan 19, 202623.9023.9023.2923.3123.31-2.06%12,059,210
Jan 16, 202624.4124.5723.7023.8023.80-1.82%15,972,330
Jan 15, 202624.5624.6724.0324.2424.24-1.90%17,093,520
Jan 14, 202623.9224.9023.8824.7124.713.30%31,235,450
Jan 13, 202624.6624.6723.6523.9223.92-2.25%20,199,826
Jan 12, 202623.8824.5623.8824.4724.473.51%24,221,230
Jan 9, 202623.3523.8523.0923.6423.641.33%18,059,620
Jan 8, 202622.4823.5622.3723.3323.334.29%19,693,063
Jan 7, 202622.2822.7522.0822.3722.370.86%12,029,000
Jan 6, 202621.7622.1821.7222.1822.181.98%11,337,840
Jan 5, 202621.2721.7821.2321.7521.752.11%9,535,029
Dec 31, 202521.2521.4021.0721.3021.300.14%6,894,399
Dec 30, 202521.2521.6421.2021.2721.270.09%5,928,310
Dec 29, 202521.2121.3621.1821.2521.250.33%5,260,349
Dec 26, 202521.3121.4521.1321.1821.18-0.89%5,965,750
Dec 25, 202521.4721.4921.2521.3721.370.47%4,867,784
Dec 24, 202521.0721.3521.0221.2721.270.95%4,863,410
Dec 23, 202521.4521.4721.0021.0721.07-1.54%4,831,480
Dec 22, 202521.3421.5721.3221.4021.40-5,372,730
Dec 19, 202521.2921.4521.1721.4021.400.99%5,978,663
Dec 18, 202520.9921.3520.8821.1921.190.67%5,281,943
Dec 17, 202521.0421.2220.6221.0521.050.57%6,689,535
Dec 16, 202521.2821.3420.8820.9320.93-1.64%7,233,740
Dec 15, 202522.0922.1021.2621.2821.28-4.83%13,340,690
Dec 12, 202522.3722.6022.2522.3622.36-0.13%7,168,660
Dec 11, 202522.6222.9422.3822.3922.39-0.97%6,596,913
Dec 10, 202522.5322.6922.2122.6122.610.04%4,496,106
Dec 9, 202522.6522.9522.5222.6022.60-0.31%5,655,082
Dec 8, 202522.3822.8422.3822.6722.671.39%5,641,462
Dec 5, 202522.3722.4222.0122.3622.360.31%4,177,849
Dec 4, 202522.3822.4522.1722.2922.29-0.40%3,229,592
Dec 3, 202522.7022.7022.3022.3822.38-0.97%4,481,068
Dec 2, 202522.8822.8822.5322.6022.60-1.01%5,496,010
Dec 1, 202522.5322.9822.3522.8322.832.06%8,275,605
Nov 28, 202522.1822.3822.0622.3722.370.86%4,527,908
Nov 27, 202522.2922.4722.1022.1822.18-0.49%4,597,520
Nov 26, 202522.5122.6922.2422.2922.29-1.20%6,078,987
Nov 25, 202522.8022.9322.5322.5622.56-0.35%8,790,493
Nov 24, 202522.2522.7321.8122.6422.642.44%6,467,933
Nov 21, 202522.4522.6421.9622.1022.10-1.91%7,095,909
Nov 20, 202522.6022.8022.4722.5322.530.04%5,137,138
Nov 19, 202522.9423.1022.4722.5222.52-1.87%7,176,148
Nov 18, 202523.0223.1722.9022.9522.95-0.69%6,034,162
Nov 17, 202523.0123.3423.0023.1123.11-0.39%6,569,407
Nov 14, 202523.3023.4523.1623.2023.20-0.47%7,221,391
Nov 13, 202523.2123.4223.1523.3123.31-0.51%10,249,350
Nov 12, 202523.9223.9823.1923.4323.43-3.42%13,883,070
Nov 11, 202525.0025.0024.2124.2624.261.25%22,540,310
Nov 10, 202524.2524.3923.8623.9623.96-0.99%9,568,927
Nov 7, 202524.0124.4023.8724.2024.200.04%9,753,733
Nov 6, 202524.3024.6224.1024.1924.19-0.17%14,721,320
Nov 5, 202523.7124.5023.6124.2324.231.81%17,877,880
Nov 4, 202524.0024.0623.6623.8023.80-1.08%8,288,590
Nov 3, 202523.7924.1023.4024.0624.062.43%14,915,950
Oct 31, 202522.8723.7022.8123.4923.492.58%14,326,290
Oct 30, 202522.7123.1522.6022.9022.900.26%10,441,540
Oct 29, 202523.3023.4622.6222.8422.84-2.52%17,785,440
Oct 28, 202523.3023.7623.0323.4323.430.56%10,925,550
Oct 27, 202523.4223.5923.2723.3023.30-0.51%12,505,830
Oct 24, 202523.6323.9523.2223.4223.42-0.89%13,644,140
Oct 23, 202523.7823.7823.4023.6323.63-0.63%7,463,406
Oct 22, 202523.2823.8623.1423.7823.781.97%12,948,370
Oct 21, 202523.0323.3622.9823.3223.321.17%8,803,098
Oct 20, 202523.0323.2322.8223.0523.051.23%7,345,479
Oct 17, 202523.5023.5222.7422.7722.77-2.53%10,653,630
Oct 16, 202523.7423.7523.2423.3623.36-1.27%7,950,842
Oct 15, 202523.4723.8123.3423.6623.661.41%9,891,199
Oct 14, 202524.4024.6023.3023.3323.33-4.23%17,179,700
Oct 13, 202524.0024.4523.7024.3624.36-1.81%17,215,310
Oct 10, 202524.6125.3824.1024.8124.810.12%23,116,960
Oct 9, 202524.8225.0724.3424.7824.78-0.12%22,688,460