Skip to main content
BizConf Telecom Co.,Ltd. (SHE:300578)
China flag China · Delayed Price · Currency is CNY
21.24
+0.19 (0.90%)
Apr 29, 2026, 3:04 PM CST

BizConf Telecom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.0021.7720.7721.2421.240.90%5,280,800
Apr 28, 202621.2021.2020.6121.0521.05-0.28%6,525,092
Apr 27, 202621.1521.2420.6621.1121.11-0.52%5,612,901
Apr 24, 202621.8422.1221.0321.2221.22-2.79%6,648,180
Apr 23, 202621.9522.6821.5621.8321.83-0.41%7,184,100
Apr 22, 202621.0922.1221.0121.9221.922.19%7,262,737
Apr 21, 202621.7621.7621.2521.4521.45-1.92%5,015,200
Apr 20, 202621.7022.1521.5221.8721.870.14%5,084,500
Apr 17, 202621.8822.0321.6321.8421.84-1.04%6,818,200
Apr 16, 202621.1922.2521.1722.0722.074.20%9,224,700
Apr 15, 202621.2521.5020.9221.1821.18-0.42%6,874,100
Apr 14, 202621.6421.7520.9021.2721.270.19%8,486,400
Apr 13, 202620.5021.8620.4721.2321.232.66%10,539,280
Apr 10, 202620.8821.0120.6320.6820.680.15%4,073,200
Apr 9, 202620.9220.9920.5420.6520.65-2.64%5,490,100
Apr 8, 202620.1421.2620.1421.2121.218.21%7,767,600
Apr 7, 202619.3119.7619.1219.6019.602.51%4,215,300
Apr 3, 202619.7819.8819.0719.1219.12-2.45%4,350,600
Apr 2, 202620.2020.2519.4219.6019.60-3.64%5,114,100
Apr 1, 202620.4520.6020.0820.3420.341.75%4,150,800
Mar 31, 202620.1020.6819.9119.9919.99-0.99%4,214,300
Mar 30, 202620.2720.3019.6820.1920.19-0.74%5,072,300
Mar 27, 202619.5220.5919.4820.3420.342.62%5,347,200
Mar 26, 202620.8020.8019.7419.8219.82-4.11%5,946,440
Mar 25, 202620.3521.0520.2520.6720.671.97%5,945,110
Mar 24, 202619.6120.3119.3720.2720.275.57%9,355,800
Mar 23, 202620.0020.3618.9919.2019.20-7.11%11,673,200
Mar 20, 202621.8722.0520.6220.6720.67-5.23%7,963,100
Mar 19, 202622.1622.5021.6621.8121.81-3.75%9,134,280
Mar 18, 202621.3022.7121.1322.6622.668.06%12,479,500
Mar 17, 202621.6621.8820.9720.9720.97-3.23%4,594,702
Mar 16, 202621.2021.6721.0021.6721.671.93%5,761,400
Mar 13, 202621.7821.7921.2021.2621.26-2.79%5,538,380
Mar 12, 202622.3622.5021.8221.8721.87-2.80%5,339,700
Mar 11, 202622.8523.0222.4922.5022.50-1.40%6,633,100
Mar 10, 202623.4923.8722.7222.8222.82-2.02%9,854,700
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