Skip to main content
BizConf Telecom Co.,Ltd. (SHE:300578)
China flag China · Delayed Price · Currency is CNY
22.75
-0.54 (-2.32%)
Mar 10, 2026, 2:25 PM CST

BizConf Telecom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.0223.3522.0123.2923.292.33%9,748,380
Mar 6, 202622.1823.0822.1722.7622.761.74%8,421,600
Mar 5, 202622.0722.8821.4322.3722.373.95%12,919,300
Mar 4, 202621.3021.8621.1821.5221.52-0.88%7,947,132
Mar 3, 202623.4623.6421.6721.7121.71-7.77%11,872,390
Mar 2, 202624.2724.5923.1823.5423.54-5.54%11,950,239
Feb 27, 202624.5925.1424.4524.9224.920.69%7,892,200
Feb 26, 202623.8125.2823.7724.7524.753.69%13,201,160
Feb 25, 202624.0124.0223.4923.8723.87-0.54%9,757,100
Feb 24, 202624.7024.8823.7124.0024.00-2.60%9,539,800
Feb 13, 202625.4025.5324.5724.6424.64-2.65%9,190,200
Feb 12, 202625.0025.5224.5625.3125.311.52%9,461,700
Feb 11, 202625.4025.6824.7724.9324.93-2.00%8,858,000
Feb 10, 202625.9826.1725.3125.4425.44-0.97%11,805,600
Feb 9, 202624.8826.3824.6625.6925.695.81%15,709,100
Feb 6, 202624.6624.9224.1324.2824.28-2.84%9,761,300
Feb 5, 202624.5025.1524.4124.9924.991.05%9,716,500
Feb 4, 202625.0025.1524.3224.7324.73-1.79%10,359,600
Feb 3, 202624.4125.1824.1725.1825.184.57%12,220,800
Feb 2, 202624.4825.1124.0724.0824.08-3.53%13,604,100
Jan 30, 202625.3125.6724.7124.9624.96-2.99%18,213,700
Jan 29, 202625.4327.4325.0725.7325.73-0.85%27,087,060
Jan 28, 202626.7527.3425.5425.9525.95-0.08%23,855,300
Jan 27, 202626.0026.7625.0025.9725.97-0.76%19,496,800
Jan 26, 202627.2327.4225.7126.1726.17-4.52%21,137,060
Jan 23, 202627.4027.9526.8427.4127.410.07%24,435,500
Jan 22, 202627.5428.9227.2527.3927.391.44%25,492,100
Jan 21, 202626.4227.7725.9027.0027.000.48%23,258,700
Jan 20, 202627.0527.7526.3026.8726.87-0.89%26,211,500
Jan 19, 202625.2928.2824.8427.1127.116.65%38,476,251
Jan 16, 202628.2928.5025.3125.4225.42-12.77%42,147,990
Jan 15, 202630.1031.2528.3529.1429.14-10.39%43,894,570
Jan 14, 202628.2033.3027.2532.5232.5217.02%59,881,980
Jan 13, 202627.2729.2025.8827.7927.793.73%54,044,760
Jan 12, 202625.0029.8024.4626.7926.797.81%67,138,160
Jan 9, 202620.6224.8520.5324.8524.8519.99%53,598,290
Jan 8, 202620.1020.8319.9520.7120.713.50%9,968,539
Jan 7, 202620.4920.5919.9620.0120.01-3.33%9,185,700
Jan 6, 202620.4821.0820.3120.7020.702.17%10,258,100
Jan 5, 202620.4920.5720.1020.2620.26-1.65%8,263,180
Dec 31, 202520.7120.8520.2520.6020.60-0.05%6,862,439
Dec 30, 202520.7321.4420.4620.6120.61-1.15%10,757,400
Dec 29, 202520.6521.1020.2020.8520.850.63%11,022,400
Dec 26, 202520.3921.5720.1920.7220.721.67%15,957,510
Dec 25, 202519.9020.4819.7620.3820.382.21%9,051,798
Dec 24, 202519.7120.0619.5219.9419.940.71%5,987,500
Dec 23, 202520.0620.2419.7119.8019.80-1.30%7,211,900
Dec 22, 202520.5420.7519.9520.0620.06-2.43%10,761,260
Dec 19, 202519.7821.1619.7820.5620.563.01%17,998,182
Dec 18, 202519.3020.1919.1619.9619.962.94%12,625,220
Dec 17, 202519.2219.5918.7619.3919.390.94%6,788,100
Dec 16, 202519.7919.8019.1819.2119.21-2.93%7,522,500
Dec 15, 202518.9920.2218.5819.7919.793.34%14,173,700
Dec 12, 202519.0919.4518.9019.1519.15-0.31%6,959,600
Dec 11, 202519.1419.4718.9319.2119.210.37%6,998,100
Dec 10, 202519.0619.1818.8919.1419.14-0.05%4,476,600
Dec 9, 202519.3219.3519.0419.1519.150.05%7,380,000
Dec 8, 202517.9119.8217.8619.1419.146.87%13,863,200
Dec 5, 202517.6517.9617.2517.9117.911.02%4,899,300
Dec 4, 202518.6218.6617.7117.7317.73-4.78%7,253,760
Dec 3, 202519.0019.0018.5018.6218.62-2.00%4,969,100
Dec 2, 202519.2519.3318.9119.0019.00-0.78%5,168,600
Dec 1, 202518.8519.4518.7819.1519.150.95%6,758,500
Nov 28, 202518.4619.3018.4518.9718.972.49%7,768,700
Nov 27, 202518.6718.7318.4418.5118.51-0.86%4,762,301
Nov 26, 202518.9319.3518.6018.6718.67-1.48%6,994,400
Nov 25, 202519.1519.2018.8718.9518.95-1.46%9,550,061
Nov 24, 202518.9519.2618.6519.2319.231.69%11,656,920
Nov 21, 202518.4319.1018.4018.9118.911.23%13,577,010
Nov 20, 202518.1919.2018.1118.6818.682.92%10,038,660
Nov 19, 202518.5018.5618.0518.1518.15-1.73%3,946,682
Nov 18, 202518.1118.5818.0518.4718.471.60%5,971,200
Nov 17, 202517.8818.2817.8818.1818.181.34%3,262,700
Nov 14, 202517.8018.1617.7517.9417.940.28%2,799,701
Nov 13, 202517.9418.0217.7817.8917.89-0.06%2,393,901
Nov 12, 202518.1418.1417.7717.9017.90-1.27%3,061,800
Nov 11, 202518.0918.2718.0118.1318.130.11%2,385,001
Nov 10, 202517.9518.2517.9518.1118.110.89%3,436,090
Nov 7, 202518.2518.2517.8817.9517.95-0.55%3,008,476
Nov 6, 202518.2618.3517.9418.0518.05-1.20%3,792,700
Nov 5, 202518.0418.3417.9918.2718.270.05%2,480,800
Nov 4, 202518.3818.4018.1518.2618.26-0.92%2,474,100
Nov 3, 202518.1818.4518.1218.4318.431.10%3,634,983
Oct 31, 202517.8118.3617.7918.2318.232.36%4,093,883
Oct 30, 202518.0818.1917.8017.8117.81-2.04%4,219,925
Oct 29, 202518.4218.4218.0418.1818.18-1.46%3,737,576
Oct 28, 202518.0118.5717.9918.4518.451.77%4,945,000
Oct 27, 202518.5618.6018.0818.1318.13-1.73%4,646,600
Oct 24, 202518.1818.4518.1518.4518.451.60%3,456,700
Oct 23, 202518.1018.3917.9118.1618.16-0.16%2,617,700
Oct 22, 202518.1718.4218.0218.1918.190.06%2,805,184
Oct 21, 202517.9618.2117.8818.1818.181.11%2,363,700
Oct 20, 202517.8718.1017.7517.9817.982.28%2,546,200
Oct 17, 202518.0518.0917.5717.5817.58-2.22%3,051,900
Oct 16, 202518.3818.4517.9417.9817.98-2.55%3,637,500
Oct 15, 202518.3218.4718.0018.4518.451.26%3,267,908
Oct 14, 202518.8818.9218.1418.2218.22-2.77%4,618,901
Oct 13, 202518.2018.8617.7918.7418.74-1.11%4,982,960
Oct 10, 202518.8019.3618.5818.9518.950.21%5,464,909
Oct 9, 202519.0919.3718.9118.9118.911.07%5,290,516