Beijing Compass Technology Development Co., Ltd. (SHE:300803)
China
· Delayed Price · Currency is CNY 130.79
+8.89 (7.29%)
At close: Dec 5, 2025
SHE:300803 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 127.00 | 127.25 | 120.40 | 120.50 | 120.50 | -2.23% | 18,730,980 |
| Nov 19, 2025 | 123.66 | 125.80 | 122.44 | 123.25 | 123.25 | -0.92% | 14,395,740 |
| Nov 18, 2025 | 123.00 | 126.50 | 122.31 | 124.39 | 124.39 | 1.13% | 25,324,990 |
| Nov 17, 2025 | 122.24 | 123.66 | 121.90 | 123.00 | 123.00 | 0.59% | 13,308,620 |
| Nov 14, 2025 | 121.67 | 124.35 | 121.66 | 122.28 | 122.28 | -1.12% | 16,640,410 |
| Nov 13, 2025 | 121.19 | 123.99 | 120.12 | 123.66 | 123.66 | 1.93% | 22,060,520 |
| Nov 12, 2025 | 124.00 | 124.50 | 117.86 | 121.32 | 121.32 | -2.63% | 37,376,330 |
| Nov 11, 2025 | 135.00 | 135.10 | 122.66 | 124.60 | 124.60 | -6.90% | 42,648,190 |
| Nov 10, 2025 | 132.85 | 135.38 | 131.62 | 133.83 | 133.83 | 1.20% | 19,948,470 |
| Nov 7, 2025 | 134.50 | 135.50 | 131.56 | 132.24 | 132.24 | -3.19% | 27,914,740 |
| Nov 6, 2025 | 136.10 | 140.23 | 135.21 | 136.60 | 136.60 | 0.42% | 24,645,440 |
| Nov 5, 2025 | 134.55 | 139.99 | 134.15 | 136.03 | 136.03 | -1.26% | 20,263,810 |
| Nov 4, 2025 | 143.99 | 143.99 | 137.55 | 137.76 | 137.76 | -4.53% | 25,306,340 |
| Nov 3, 2025 | 142.80 | 145.30 | 140.00 | 144.30 | 144.30 | -0.03% | 17,690,590 |
| Oct 31, 2025 | 146.50 | 148.50 | 144.02 | 144.34 | 144.34 | -0.76% | 20,562,040 |
| Oct 30, 2025 | 154.93 | 155.00 | 145.40 | 145.45 | 145.45 | -7.46% | 42,675,350 |
| Oct 29, 2025 | 149.52 | 159.95 | 149.15 | 157.17 | 157.17 | 3.78% | 50,165,180 |
| Oct 28, 2025 | 150.57 | 157.68 | 148.59 | 151.44 | 151.44 | -1.30% | 34,560,620 |
| Oct 27, 2025 | 156.00 | 158.02 | 151.58 | 153.43 | 153.43 | -1.84% | 43,486,870 |
| Oct 24, 2025 | 148.23 | 156.30 | 147.03 | 156.30 | 156.30 | 5.44% | 40,994,570 |
| Oct 23, 2025 | 144.02 | 148.28 | 138.72 | 148.23 | 148.23 | 2.79% | 29,643,300 |
| Oct 22, 2025 | 144.50 | 146.45 | 143.50 | 144.20 | 144.20 | -1.62% | 18,315,110 |
| Oct 21, 2025 | 144.21 | 148.58 | 142.02 | 146.58 | 146.58 | 3.00% | 29,298,570 |
| Oct 20, 2025 | 145.50 | 146.24 | 141.35 | 142.31 | 142.31 | 0.21% | 23,021,600 |
| Oct 17, 2025 | 148.47 | 150.45 | 141.18 | 142.01 | 142.01 | -3.79% | 27,095,900 |
| Oct 16, 2025 | 149.00 | 152.82 | 146.80 | 147.60 | 147.60 | -1.60% | 22,003,330 |
| Oct 15, 2025 | 147.13 | 151.50 | 145.00 | 150.00 | 150.00 | 2.44% | 26,853,090 |
| Oct 14, 2025 | 150.50 | 156.50 | 145.70 | 146.43 | 146.43 | -2.25% | 32,898,410 |
| Oct 13, 2025 | 146.00 | 151.96 | 145.31 | 149.80 | 149.80 | -2.92% | 32,410,300 |
| Oct 10, 2025 | 164.66 | 166.46 | 153.80 | 154.30 | 154.30 | -7.46% | 47,233,460 |
| Oct 9, 2025 | 164.60 | 170.18 | 162.96 | 166.73 | 166.73 | -0.24% | 41,507,990 |
| Sep 30, 2025 | 166.82 | 169.90 | 164.47 | 167.13 | 167.13 | 0.19% | 49,536,640 |
| Sep 29, 2025 | 151.11 | 176.00 | 151.11 | 166.81 | 166.81 | 9.78% | 67,970,100 |
| Sep 26, 2025 | 155.00 | 157.60 | 151.57 | 151.95 | 151.95 | -3.15% | 27,293,010 |
| Sep 25, 2025 | 157.18 | 162.00 | 156.67 | 156.90 | 156.90 | -1.26% | 33,347,390 |
| Sep 24, 2025 | 154.00 | 162.58 | 151.27 | 158.91 | 158.91 | 2.08% | 45,242,180 |
| Sep 23, 2025 | 155.99 | 156.90 | 150.08 | 155.67 | 155.67 | -3.44% | 44,268,830 |
| Sep 22, 2025 | 153.20 | 162.00 | 153.20 | 161.21 | 161.21 | 5.09% | 43,565,000 |
| Sep 19, 2025 | 156.50 | 161.32 | 153.40 | 153.40 | 153.40 | -3.51% | 41,135,360 |
| Sep 18, 2025 | 166.00 | 169.13 | 156.39 | 158.98 | 158.98 | -8.04% | 69,313,230 |
| Sep 17, 2025 | 157.00 | 179.01 | 154.58 | 172.88 | 172.88 | 9.62% | 66,418,210 |
| Sep 16, 2025 | 147.89 | 158.80 | 146.88 | 157.71 | 157.71 | 6.22% | 53,733,250 |
| Sep 15, 2025 | 145.90 | 152.50 | 145.90 | 148.47 | 148.47 | 1.78% | 41,837,010 |
| Sep 12, 2025 | 148.38 | 154.97 | 145.81 | 145.88 | 145.88 | -2.78% | 57,053,880 |
| Sep 11, 2025 | 137.47 | 151.83 | 136.76 | 150.05 | 150.05 | 9.20% | 67,839,960 |
| Sep 10, 2025 | 134.99 | 139.99 | 133.00 | 137.41 | 137.41 | 3.36% | 42,258,970 |
| Sep 9, 2025 | 138.00 | 138.45 | 132.76 | 132.94 | 132.94 | -3.13% | 35,428,600 |
| Sep 8, 2025 | 136.32 | 139.11 | 134.77 | 137.23 | 137.23 | -1.19% | 32,296,210 |
| Sep 5, 2025 | 136.00 | 139.30 | 131.66 | 138.88 | 138.88 | 3.10% | 42,656,900 |
| Sep 4, 2025 | 138.11 | 141.20 | 132.41 | 134.70 | 134.70 | -2.34% | 54,259,300 |
| Sep 3, 2025 | 145.10 | 146.89 | 136.90 | 137.93 | 137.93 | -3.85% | 52,948,350 |
| Sep 2, 2025 | 148.80 | 151.18 | 141.88 | 143.46 | 143.46 | -4.92% | 54,365,160 |
| Sep 1, 2025 | 150.00 | 152.99 | 145.00 | 150.88 | 150.88 | 0.55% | 51,567,160 |
| Aug 29, 2025 | 155.00 | 166.00 | 147.11 | 150.05 | 150.05 | -4.05% | 73,938,040 |
| Aug 28, 2025 | 142.01 | 158.80 | 136.99 | 156.39 | 156.39 | 3.04% | 76,159,920 |
| Aug 27, 2025 | 155.60 | 158.00 | 146.11 | 151.78 | 151.78 | -4.29% | 75,946,180 |
| Aug 26, 2025 | 143.51 | 158.58 | 143.50 | 158.58 | 158.58 | 8.43% | 70,729,900 |
| Aug 25, 2025 | 140.99 | 155.50 | 140.00 | 146.25 | 146.25 | 3.48% | 83,989,540 |
| Aug 22, 2025 | 127.30 | 142.00 | 127.17 | 141.33 | 141.33 | 10.19% | 80,320,330 |
| Aug 21, 2025 | 125.75 | 132.81 | 123.10 | 128.26 | 128.26 | 3.19% | 82,182,000 |
| Aug 20, 2025 | 125.20 | 127.18 | 120.68 | 124.30 | 124.30 | -1.78% | 62,314,410 |
| Aug 19, 2025 | 123.26 | 129.09 | 123.00 | 126.55 | 126.55 | 0.47% | 85,404,170 |
| Aug 18, 2025 | 115.14 | 131.84 | 110.99 | 125.96 | 125.96 | 14.64% | 129,780,100 |
| Aug 15, 2025 | 90.87 | 109.87 | 90.87 | 109.87 | 109.87 | 20.00% | 105,110,100 |
| Aug 14, 2025 | 94.98 | 96.50 | 91.31 | 91.56 | 91.56 | -4.47% | 56,071,290 |
| Aug 13, 2025 | 93.33 | 99.72 | 91.00 | 95.84 | 95.84 | 3.12% | 72,610,660 |
| Aug 12, 2025 | 90.80 | 93.10 | 90.66 | 92.94 | 92.94 | 1.83% | 46,047,740 |
| Aug 11, 2025 | 86.98 | 92.92 | 86.88 | 91.27 | 91.27 | 4.67% | 47,832,030 |
| Aug 8, 2025 | 88.51 | 89.57 | 86.18 | 87.20 | 87.20 | -2.15% | 28,386,740 |
| Aug 7, 2025 | 90.00 | 91.50 | 88.60 | 89.12 | 89.12 | -1.18% | 34,546,910 |
| Aug 6, 2025 | 88.25 | 90.36 | 87.45 | 90.18 | 90.18 | 1.79% | 35,563,530 |
| Aug 5, 2025 | 88.00 | 89.56 | 86.48 | 88.59 | 88.59 | 1.58% | 37,385,410 |
| Aug 4, 2025 | 87.00 | 88.50 | 85.88 | 87.21 | 87.21 | -0.93% | 28,498,110 |
| Aug 1, 2025 | 88.60 | 90.26 | 87.50 | 88.03 | 88.03 | -0.83% | 29,991,600 |
| Jul 31, 2025 | 91.02 | 92.67 | 88.33 | 88.77 | 88.77 | -3.50% | 43,162,170 |
| Jul 30, 2025 | 92.50 | 93.70 | 90.65 | 91.99 | 91.99 | -2.02% | 35,967,380 |
| Jul 29, 2025 | 92.48 | 94.70 | 90.54 | 93.89 | 93.89 | 0.16% | 42,224,310 |
| Jul 28, 2025 | 93.43 | 95.84 | 92.00 | 93.74 | 93.74 | 1.54% | 43,639,770 |
| Jul 25, 2025 | 94.94 | 95.80 | 92.21 | 92.32 | 92.32 | -2.72% | 51,174,750 |
| Jul 24, 2025 | 88.00 | 95.58 | 86.80 | 94.90 | 94.90 | 7.76% | 72,996,760 |
| Jul 23, 2025 | 85.74 | 94.00 | 85.60 | 88.07 | 88.07 | 2.26% | 74,103,450 |
| Jul 22, 2025 | 83.80 | 88.15 | 83.17 | 86.12 | 86.12 | 2.51% | 50,186,400 |
| Jul 21, 2025 | 85.01 | 86.48 | 82.50 | 84.01 | 84.01 | -2.86% | 46,129,330 |
| Jul 18, 2025 | 87.87 | 88.50 | 85.08 | 86.48 | 86.48 | -1.13% | 37,206,180 |
| Jul 17, 2025 | 83.60 | 88.18 | 83.11 | 87.47 | 87.47 | 3.51% | 55,518,860 |
| Jul 16, 2025 | 83.54 | 85.55 | 82.65 | 84.50 | 84.50 | 1.15% | 44,592,340 |
| Jul 15, 2025 | 84.50 | 85.74 | 82.00 | 83.54 | 83.54 | 1.67% | 56,325,580 |
| Jul 14, 2025 | 87.04 | 87.69 | 81.48 | 82.17 | 82.17 | -7.57% | 67,922,910 |
| Jul 11, 2025 | 79.50 | 92.99 | 77.30 | 88.90 | 88.90 | 13.06% | 102,765,100 |