Skip to main content
Beijing Compass Technology Development Co., Ltd. (SHE:300803)
China flag China · Delayed Price · Currency is CNY
108.82
-3.56 (-3.17%)
Mar 9, 2026, 3:04 PM CST

SHE:300803 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026109.01109.66107.15108.82108.82-3.17%17,409,603
Mar 6, 2026110.19114.18109.88112.38112.381.47%15,964,570
Mar 5, 2026113.90114.20109.60110.75110.67-1.10%17,685,190
Mar 4, 2026111.53114.95111.11111.98111.90-0.93%14,690,620
Mar 3, 2026114.50118.49112.77113.03112.95-1.28%25,179,780
Mar 2, 2026114.00115.50112.33114.49114.41-1.33%16,773,270
Feb 27, 2026115.88117.50115.00116.03115.95-0.18%11,883,960
Feb 26, 2026117.91117.91115.79116.24116.16-1.30%11,750,200
Feb 25, 2026114.88119.50114.38117.77117.682.89%18,828,210
Feb 24, 2026116.01116.25114.01114.46114.38-0.65%10,824,840
Feb 13, 2026118.47119.30115.09115.21115.13-2.75%14,871,140
Feb 12, 2026117.51119.20117.20118.47118.380.69%10,054,330
Feb 11, 2026118.84119.49117.36117.66117.58-1.13%10,342,030
Feb 10, 2026121.00121.70119.00119.01118.92-1.82%12,236,490
Feb 9, 2026121.00121.60120.00121.21121.121.35%13,191,130
Feb 6, 2026121.26122.90119.00119.60119.51-2.35%13,913,890
Feb 5, 2026121.01124.44120.50122.48122.390.16%17,701,160
Feb 4, 2026120.88124.38119.00122.29122.200.56%19,502,330
Feb 3, 2026123.85124.18120.36121.61121.52-0.46%16,509,900
Feb 2, 2026122.50125.94122.00122.17122.08-1.48%14,372,950
Jan 30, 2026127.18127.19124.00124.00123.91-2.76%16,249,880
Jan 29, 2026124.51129.00122.60127.52127.431.50%24,287,620
Jan 28, 2026126.00127.27125.32125.64125.55-0.02%15,009,120
Jan 27, 2026126.78127.66122.52125.66125.57-1.58%19,741,560
Jan 26, 2026128.00131.62126.48127.68127.59-1.21%22,462,480
Jan 23, 2026128.80130.45128.03129.25129.160.80%16,867,020
Jan 22, 2026128.88130.60127.80128.22128.13-0.45%15,506,480
Jan 21, 2026129.00131.11128.68128.80128.71-0.50%16,250,420
Jan 20, 2026131.21132.73128.56129.45129.36-2.15%17,472,080
Jan 19, 2026134.43134.44129.18132.29132.19-2.01%25,539,980
Jan 16, 2026137.38140.44134.66135.00134.90-0.23%24,668,270
Jan 15, 2026141.00142.60134.00135.31135.21-4.70%37,686,770
Jan 14, 2026142.11154.41140.66141.99141.89-0.96%60,127,000
Jan 13, 2026150.01151.80142.08143.36143.26-3.03%40,022,040
Jan 12, 2026138.81151.00138.18147.84147.736.31%53,867,390
Jan 9, 2026137.12140.97137.12139.06138.960.40%27,368,690
Jan 8, 2026140.74141.50136.88138.51138.41-3.20%30,027,880
Jan 7, 2026145.61147.90141.30143.09142.99-3.82%38,650,270
Jan 6, 2026135.73149.23134.70148.78148.679.61%63,385,920
Jan 5, 2026130.51136.60130.50135.73135.633.71%31,276,830
Dec 31, 2025134.30135.93130.87130.87130.78-2.91%22,309,340
Dec 30, 2025133.00136.15132.12134.79134.690.82%20,224,130
Dec 29, 2025134.19135.28132.71133.70133.60-1.07%19,960,840
Dec 26, 2025133.62140.27133.57135.15135.050.42%37,558,580
Dec 25, 2025133.00135.96131.60134.58134.481.05%24,853,530
Dec 24, 2025128.43134.75128.43133.18133.083.02%26,766,600
Dec 23, 2025129.60132.08128.18129.27129.18-0.72%18,230,320
Dec 22, 2025129.50131.80129.50130.21130.12-0.66%18,867,930
Dec 19, 2025130.13133.99128.81131.07130.981.36%24,428,230
Dec 18, 2025132.51133.84129.20129.31129.22-3.97%27,436,280
Dec 17, 2025126.50138.00126.00134.65134.555.19%44,929,790
Dec 16, 2025125.05131.12125.05128.01127.921.49%29,895,100
Dec 15, 2025125.89129.20124.54126.13126.04-0.60%21,340,310
Dec 12, 2025125.55130.51124.04126.89126.801.39%41,818,580
Dec 11, 2025127.81129.10125.15125.15125.06-3.05%19,235,020
Dec 10, 2025126.63130.10125.10129.09129.001.10%26,793,180
Dec 9, 2025128.80130.00126.31127.68127.59-2.65%30,267,620
Dec 8, 2025132.00136.63130.00131.16131.070.28%50,285,660
Dec 5, 2025121.31135.44121.31130.79130.707.29%53,807,370
Dec 4, 2025119.89123.37118.56121.90121.811.59%13,826,940
Dec 3, 2025121.88123.66119.33119.99119.90-1.17%11,789,420
Dec 2, 2025123.99124.00121.06121.41121.32-2.53%13,349,480
Dec 1, 2025122.25125.43122.00124.56124.471.58%18,423,830
Nov 28, 2025120.11122.95120.00122.62122.531.34%12,512,890
Nov 27, 2025121.90124.20120.66121.00120.91-0.85%16,380,520
Nov 26, 2025119.50124.19119.11122.04121.951.39%20,342,500
Nov 25, 2025119.86122.36118.82120.37120.281.02%19,452,810
Nov 24, 2025117.38120.48115.60119.15119.061.70%19,508,630
Nov 21, 2025119.20121.55116.95117.16117.08-2.77%21,131,020
Nov 20, 2025127.00127.25120.40120.50120.41-2.23%18,730,980
Nov 19, 2025123.66125.80122.44123.25123.16-0.92%14,395,740
Nov 18, 2025123.00126.50122.31124.39124.301.13%25,324,990
Nov 17, 2025122.24123.66121.90123.00122.910.59%13,308,620
Nov 14, 2025121.67124.35121.66122.28122.19-1.12%16,640,410
Nov 13, 2025121.19123.99120.12123.66123.571.93%22,060,520
Nov 12, 2025124.00124.50117.86121.32121.23-2.63%37,376,330
Nov 11, 2025135.00135.10122.66124.60124.51-6.90%42,648,190
Nov 10, 2025132.85135.38131.62133.83133.731.20%19,948,470
Nov 7, 2025134.50135.50131.56132.24132.14-3.19%27,914,740
Nov 6, 2025136.10140.23135.21136.60136.500.42%24,645,440
Nov 5, 2025134.55139.99134.15136.03135.93-1.26%20,263,810
Nov 4, 2025143.99143.99137.55137.76137.66-4.53%25,306,340
Nov 3, 2025142.80145.30140.00144.30144.20-0.03%17,690,590
Oct 31, 2025146.50148.50144.02144.34144.24-0.76%20,562,040
Oct 30, 2025154.93155.00145.40145.45145.34-7.46%42,675,350
Oct 29, 2025149.52159.95149.15157.17157.063.78%50,165,180
Oct 28, 2025150.57157.68148.59151.44151.33-1.30%34,560,620
Oct 27, 2025156.00158.02151.58153.43153.32-1.84%43,486,870
Oct 24, 2025148.23156.30147.03156.30156.195.44%40,994,570
Oct 23, 2025144.02148.28138.72148.23148.122.79%29,643,300
Oct 22, 2025144.50146.45143.50144.20144.10-1.62%18,315,110
Oct 21, 2025144.21148.58142.02146.58146.473.00%29,298,570
Oct 20, 2025145.50146.24141.35142.31142.210.21%23,021,600
Oct 17, 2025148.47150.45141.18142.01141.91-3.79%27,095,900
Oct 16, 2025149.00152.82146.80147.60147.49-1.60%22,003,330
Oct 15, 2025147.13151.50145.00150.00149.892.44%26,853,090
Oct 14, 2025150.50156.50145.70146.43146.32-2.25%32,898,410
Oct 13, 2025146.00151.96145.31149.80149.69-2.92%32,410,300
Oct 10, 2025164.66166.46153.80154.30154.19-7.46%47,233,460
Oct 9, 2025164.60170.18162.96166.73166.61-0.24%41,507,990