Skip to main content
Beijing Compass Technology Development Co., Ltd. (SHE:300803)
China flag China · Delayed Price · Currency is CNY
97.14
+1.12 (1.17%)
Apr 29, 2026, 1:45 PM CST

SHE:300803 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202698.6398.6395.4895.99--0.03%585,604
Apr 28, 202696.0598.3095.5096.0296.02-0.86%13,866,180
Apr 27, 202696.5199.1496.5096.8596.850.82%13,022,030
Apr 24, 202698.6398.6895.5096.0696.06-2.15%13,337,330
Apr 23, 2026100.72100.7297.1298.1798.17-2.76%16,988,930
Apr 22, 202698.50101.4097.80100.96100.962.01%17,018,330
Apr 21, 2026100.20100.2097.8298.9798.97-1.84%14,339,440
Apr 20, 202699.55102.1999.31100.83100.831.30%17,172,090
Apr 17, 202699.17100.2897.6999.5499.54-0.28%19,071,390
Apr 16, 2026100.10101.1497.5799.8299.82-1.48%21,419,450
Apr 15, 2026104.50104.88100.88101.32101.32-2.44%15,901,250
Apr 14, 2026103.78104.28101.66103.85103.851.16%20,256,290
Apr 13, 2026101.03104.5399.84102.66102.660.96%22,474,646
Apr 10, 2026100.30106.00100.07101.68101.683.07%33,854,930
Apr 9, 2026100.80100.8298.6198.6598.65-4.18%16,184,020
Apr 8, 202698.10103.6098.10102.95102.957.73%28,178,820
Apr 7, 202695.0096.3094.2895.5695.560.80%9,418,449
Apr 3, 202698.2099.0094.7894.8094.80-3.27%14,057,340
Apr 2, 202699.62100.4097.3298.0098.00-2.24%10,888,730
Apr 1, 202699.12101.6099.12100.25100.253.05%17,630,930
Mar 31, 202698.87101.7597.1897.2897.28-1.64%12,696,830
Mar 30, 202697.0199.7797.0198.9098.900.51%10,403,070
Mar 27, 202696.7499.7896.4598.4098.401.41%13,238,601
Mar 26, 2026100.71100.9996.8797.0397.03-3.89%15,499,690
Mar 25, 202699.39102.5599.25100.96100.961.27%17,369,190
Mar 24, 2026101.85102.3597.5099.6999.69-0.27%19,065,510
Mar 23, 202699.99103.0099.2099.9699.96-1.42%21,274,770
Mar 20, 2026105.63105.96101.35101.40101.40-3.39%16,069,197
Mar 19, 2026104.88106.83104.42104.96104.96-0.98%14,523,100
Mar 18, 2026106.83106.99104.80106.00106.00-0.53%14,485,180
Mar 17, 2026105.01110.89104.66106.57106.571.55%29,420,183
Mar 16, 2026103.27105.20102.10104.94104.941.62%13,402,920
Mar 13, 2026106.00106.50103.23103.27103.27-3.11%13,982,010
Mar 12, 2026107.63108.86105.86106.58106.58-1.68%12,806,950
Mar 11, 2026108.07109.79107.70108.40108.400.33%13,507,130
Mar 10, 2026110.00111.33107.38108.04108.04-0.72%17,294,590
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