Skip to main content
China Bester Group Telecom Co., Ltd. (SHA:603220)
China flag China · Delayed Price · Currency is CNY
28.95
-0.28 (-0.96%)
Apr 29, 2026, 3:00 PM CST

SHA:603220 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202628.7530.2728.3328.9528.95-0.96%50,399,029
Apr 28, 202629.7030.5928.8829.2329.23-7.35%70,470,300
Apr 27, 202631.8432.3330.8831.5531.55-0.91%59,237,189
Apr 24, 202633.2233.5030.9431.8431.84-6.98%88,865,644
Apr 23, 202630.9234.2330.9234.2334.239.99%97,815,548
Apr 22, 202629.5332.4329.1031.1231.125.56%76,874,930
Apr 21, 202630.4030.4328.8829.4829.48-4.53%50,274,800
Apr 20, 202632.0132.1730.5830.8830.88-4.22%73,791,226
Apr 17, 202632.5633.2331.6132.2432.240.97%95,125,499
Apr 16, 202628.7331.9328.7331.9331.939.99%88,749,790
Apr 15, 202628.3829.7328.1029.0329.032.91%61,394,596
Apr 14, 202627.9028.8227.6728.2128.214.56%55,523,828
Apr 13, 202626.0027.3826.0026.9826.981.89%37,973,724
Apr 10, 202627.1827.2726.4526.4826.48-1.93%36,176,697
Apr 9, 202626.9727.3026.7227.0027.00-1.39%34,005,485
Apr 8, 202626.6027.4426.5327.3827.385.71%44,555,914
Apr 7, 202626.0026.3225.5825.9025.90-1.33%32,255,034
Apr 3, 202625.1527.0024.7726.2526.256.28%54,502,841
Apr 2, 202626.0226.1524.4324.7024.70-6.08%34,364,700
Apr 1, 202625.7527.1625.5926.3026.304.82%39,980,544
Mar 31, 202625.6526.3324.9925.0925.09-1.41%25,490,550
Mar 30, 202624.3025.7323.4825.4525.452.17%31,642,412
Mar 27, 202624.4825.4724.1424.9124.910.08%23,740,720
Mar 26, 202625.8726.1024.7024.8924.89-4.34%23,284,320
Mar 25, 202625.5626.4825.4826.0226.023.01%31,516,260
Mar 24, 202624.7425.3823.6225.2625.264.81%37,128,940
Mar 23, 202624.7725.7823.9624.1024.10-6.73%38,473,190
Mar 20, 202627.6527.8025.8425.8425.84-5.66%39,774,120
Mar 19, 202627.5028.3827.3627.3927.39-0.62%62,439,260
Mar 18, 202625.5027.5625.2927.5627.5610.02%55,288,151
Mar 17, 202626.2026.4125.0125.0525.05-3.28%28,446,520
Mar 16, 202625.9926.2624.9325.9025.90-1.22%40,789,470
Mar 13, 202627.7527.9926.2026.2226.22-6.72%42,290,177
Mar 12, 202628.6229.3028.0028.1128.11-2.16%46,090,140
Mar 11, 202629.0029.4628.5128.7328.73-2.61%61,488,060
Mar 10, 202630.6731.0328.8229.5029.500.65%92,330,835
Mar 9, 202628.7730.1027.7829.3129.316.85%91,733,570
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