Beijing Centergate Technologies (Holding) Co., Ltd Class A 000931

SZSE · China · Health Technology

CNY 4.58+0.06 (+1.33%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.58	+1.33%	CNY 4.51	CNY 4.61	CNY 4.51	15.95M
2026-09-29	CNY 4.52	0.00%	CNY 4.51	CNY 4.61	CNY 4.48	12.78M
2026-09-28	CNY 4.52	0.00%	CNY 4.52	CNY 4.56	CNY 4.47	14.01M
2026-09-24	CNY 4.52	-1.09%	CNY 4.58	CNY 4.61	CNY 4.51	11.26M
2026-09-23	CNY 4.57	-2.56%	CNY 4.65	CNY 4.69	CNY 4.57	19.05M
2026-09-22	CNY 4.69	+1.30%	CNY 4.62	CNY 4.70	CNY 4.57	24.89M
2026-09-21	CNY 4.63	+4.51%	CNY 4.45	CNY 4.65	CNY 4.45	24.78M
2026-09-18	CNY 4.43	+0.45%	CNY 4.44	CNY 4.50	CNY 4.43	14.81M
2026-09-17	CNY 4.41	+0.68%	CNY 4.35	CNY 4.43	CNY 4.34	12.62M
2026-09-16	CNY 4.38	+1.15%	CNY 4.33	CNY 4.40	CNY 4.30	12.26M
2026-09-15	CNY 4.33	-2.26%	CNY 4.41	CNY 4.42	CNY 4.30	13.35M
2026-09-14	CNY 4.43	+1.37%	CNY 4.33	CNY 4.43	CNY 4.33	12.68M
2026-09-11	CNY 4.37	-1.58%	CNY 4.42	CNY 4.45	CNY 4.31	19.46M
2026-09-10	CNY 4.44	-3.27%	CNY 4.53	CNY 4.54	CNY 4.41	23.45M
2026-09-09	CNY 4.59	-2.96%	CNY 4.67	CNY 4.71	CNY 4.54	31.24M
2026-09-08	CNY 4.73	+3.05%	CNY 4.58	CNY 4.74	CNY 4.53	45.48M
2026-09-07	CNY 4.59	+1.32%	CNY 4.54	CNY 4.60	CNY 4.51	25.63M
2026-09-04	CNY 4.53	-0.88%	CNY 4.60	CNY 4.66	CNY 4.49	33.76M
2026-09-03	CNY 4.57	-3.59%	CNY 4.68	CNY 4.69	CNY 4.53	48.81M
2026-09-02	CNY 4.74	-2.87%	CNY 4.91	CNY 4.98	CNY 4.69	53.68M
2026-09-01	CNY 4.88	-1.21%	CNY 4.82	CNY 4.97	CNY 4.76	68.53M
2026-08-31	CNY 4.94	-6.44%	CNY 5.02	CNY 5.35	CNY 4.76	102.72M
2026-08-28	CNY 5.28	-7.37%	CNY 5.55	CNY 5.60	CNY 5.14	133.13M
2026-08-27	CNY 5.70	+4.97%	CNY 5.16	CNY 5.96	CNY 5.16	153.72M
2026-08-26	CNY 5.43	+4.02%	CNY 5.68	CNY 5.74	CNY 5.36	147.26M
2026-08-25	CNY 5.22	-6.79%	CNY 5.49	CNY 5.52	CNY 5.04	132.55M
2026-08-24	CNY 5.60	+10.02%	CNY 5.60	CNY 5.60	CNY 5.15	112.58M
2026-08-21	CNY 5.09	+9.94%	CNY 5.08	CNY 5.09	CNY 4.91	62.73M
2026-08-20	CNY 4.63	+9.98%	CNY 4.63	CNY 4.63	CNY 4.63	11.61M
2026-08-19	CNY 4.21	-1.86%	CNY 4.28	CNY 4.34	CNY 4.18	8.87M
2026-08-18	CNY 4.29	-1.15%	CNY 4.33	CNY 4.38	CNY 4.28	9.38M
2026-08-17	CNY 4.34	+0.93%	CNY 4.29	CNY 4.35	CNY 4.15	15.51M
2026-08-14	CNY 4.30	+1.18%	CNY 4.25	CNY 4.53	CNY 4.21	23.80M
2026-08-13	CNY 4.25	+0.71%	CNY 4.20	CNY 4.31	CNY 4.16	11.07M
2026-08-12	CNY 4.22	+0.72%	CNY 4.16	CNY 4.23	CNY 4.16	5.29M
2026-08-11	CNY 4.19	-0.71%	CNY 4.22	CNY 4.23	CNY 4.17	5.63M
2026-08-10	CNY 4.22	+1.93%	CNY 4.13	CNY 4.26	CNY 4.13	9.18M
2026-08-07	CNY 4.14	+1.22%	CNY 4.07	CNY 4.14	CNY 4.05	8.08M
2026-08-06	CNY 4.09	+0.49%	CNY 4.07	CNY 4.12	CNY 4.01	5.62M
2026-08-05	CNY 4.07	0.00%	CNY 4.07	CNY 4.10	CNY 4.01	7.51M
2026-08-04	CNY 4.07	+0.99%	CNY 4.04	CNY 4.11	CNY 4.04	8.10M
2026-08-03	CNY 4.03	+3.33%	CNY 3.93	CNY 4.04	CNY 3.91	10.66M
2026-07-31	CNY 3.90	+2.90%	CNY 3.84	CNY 3.94	CNY 3.81	14.22M
2026-07-30	CNY 3.79	-9.33%	CNY 4.17	CNY 4.23	CNY 3.76	28.12M
2026-07-29	CNY 4.18	+0.97%	CNY 4.14	CNY 4.21	CNY 4.12	6.51M
2026-07-28	CNY 4.14	0.00%	CNY 4.12	CNY 4.19	CNY 4.09	4.85M
2026-07-27	CNY 4.14	+2.22%	CNY 4.02	CNY 4.16	CNY 4.01	5.34M
2026-07-24	CNY 4.05	-2.64%	CNY 4.14	CNY 4.16	CNY 4.04	6.08M
2026-07-23	CNY 4.16	+1.71%	CNY 4.08	CNY 4.17	CNY 4.06	5.38M
2026-07-22	CNY 4.09	-1.45%	CNY 4.16	CNY 4.23	CNY 4.08	8.24M
2026-07-21	CNY 4.15	-0.72%	CNY 4.20	CNY 4.21	CNY 4.05	8.83M
2026-07-20	CNY 4.18	-0.95%	CNY 4.23	CNY 4.32	CNY 4.13	9.74M
2026-07-17	CNY 4.22	-3.87%	CNY 4.38	CNY 4.45	CNY 4.17	13.02M
2026-07-16	CNY 4.39	+0.46%	CNY 4.34	CNY 4.42	CNY 4.30	8.14M
2026-07-15	CNY 4.37	-0.68%	CNY 4.35	CNY 4.44	CNY 4.32	11.06M
2026-07-14	CNY 4.40	+6.02%	CNY 4.16	CNY 4.53	CNY 4.12	19.37M
2026-07-13	CNY 4.15	-2.35%	CNY 4.21	CNY 4.25	CNY 4.12	9.45M
2026-07-10	CNY 4.25	+3.66%	CNY 4.09	CNY 4.29	CNY 4.00	12.05M
2026-07-09	CNY 4.10	-0.24%	CNY 4.10	CNY 4.18	CNY 4.02	6.52M
2026-07-08	CNY 4.11	0.00%	CNY 4.12	CNY 4.20	CNY 4.07	5.53M
2026-07-07	CNY 4.11	-4.42%	CNY 4.30	CNY 4.30	CNY 4.10	8.40M
2026-07-06	CNY 4.30	+0.94%	CNY 4.27	CNY 4.33	CNY 4.22	9.40M
2026-07-03	CNY 4.26	+1.19%	CNY 4.23	CNY 4.29	CNY 4.18	8.48M
2026-07-02	CNY 4.21	0.00%	CNY 4.19	CNY 4.33	CNY 4.18	9.44M
2026-07-01	CNY 4.21	+2.43%	CNY 4.11	CNY 4.26	CNY 4.06	8.19M
2026-06-30	CNY 4.11	-1.67%	CNY 4.16	CNY 4.17	CNY 4.03	9.37M
2026-06-29	CNY 4.18	-1.42%	CNY 4.26	CNY 4.28	CNY 4.09	11.92M
2026-06-26	CNY 4.24	-3.64%	CNY 4.41	CNY 4.44	CNY 4.22	10.60M
2026-06-25	CNY 4.40	-0.90%	CNY 4.40	CNY 4.55	CNY 4.33	13.61M
2026-06-24	CNY 4.44	+4.23%	CNY 4.25	CNY 4.57	CNY 4.09	22.53M
2026-06-23	CNY 4.26	+1.91%	CNY 4.15	CNY 4.32	CNY 4.12	10.67M
2026-06-22	CNY 4.18	-1.42%	CNY 4.27	CNY 4.27	CNY 4.00	13.31M
2026-06-18	CNY 4.24	+5.74%	CNY 4.00	CNY 4.33	CNY 3.91	18.01M
2026-06-17	CNY 4.01	-0.74%	CNY 4.07	CNY 4.07	CNY 3.96	4.47M
2026-06-16	CNY 4.04	-0.74%	CNY 4.08	CNY 4.08	CNY 3.98	5.16M
2026-06-15	CNY 4.07	-0.25%	CNY 4.11	CNY 4.18	CNY 4.02	6.66M
2026-06-12	CNY 4.08	+1.75%	CNY 3.99	CNY 4.11	CNY 3.95	5.68M
2026-06-11	CNY 4.01	-1.23%	CNY 4.04	CNY 4.06	CNY 3.94	4.73M
2026-06-10	CNY 4.06	-0.49%	CNY 4.07	CNY 4.08	CNY 4.00	3.90M
2026-06-09	CNY 4.08	+0.25%	CNY 4.07	CNY 4.11	CNY 3.99	4.29M
2026-06-08	CNY 4.07	-2.63%	CNY 4.16	CNY 4.19	CNY 3.99	7.49M
2026-06-05	CNY 4.18	+1.21%	CNY 4.13	CNY 4.20	CNY 4.10	5.54M
2026-06-04	CNY 4.13	-1.67%	CNY 4.18	CNY 4.22	CNY 4.10	4.70M
2026-06-03	CNY 4.20	-0.47%	CNY 4.22	CNY 4.24	CNY 4.14	5.11M
2026-06-02	CNY 4.22	-2.76%	CNY 4.35	CNY 4.36	CNY 4.19	7.34M
2026-06-01	CNY 4.34	+3.33%	CNY 4.21	CNY 4.35	CNY 4.16	8.52M
2026-05-29	CNY 4.20	-2.10%	CNY 4.31	CNY 4.33	CNY 4.19	6.64M
2026-05-28	CNY 4.29	+2.63%	CNY 4.16	CNY 4.34	CNY 4.16	8.99M
2026-05-27	CNY 4.18	-2.56%	CNY 4.29	CNY 4.30	CNY 4.12	8.67M
2026-05-26	CNY 4.29	-2.28%	CNY 4.39	CNY 4.39	CNY 4.23	6.58M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.58	+1.33%	CNY 4.51	CNY 4.61	CNY 4.51	15.95M
2026-09-29	CNY 4.52	0.00%	CNY 4.51	CNY 4.61	CNY 4.48	12.78M
2026-09-28	CNY 4.52	0.00%	CNY 4.52	CNY 4.56	CNY 4.47	14.01M
2026-09-24	CNY 4.52	-1.09%	CNY 4.58	CNY 4.61	CNY 4.51	11.26M
2026-09-23	CNY 4.57	-2.56%	CNY 4.65	CNY 4.69	CNY 4.57	19.05M
2026-09-22	CNY 4.69	+1.30%	CNY 4.62	CNY 4.70	CNY 4.57	24.89M
2026-09-21	CNY 4.63	+4.51%	CNY 4.45	CNY 4.65	CNY 4.45	24.78M
2026-09-18	CNY 4.43	+0.45%	CNY 4.44	CNY 4.50	CNY 4.43	14.81M
2026-09-17	CNY 4.41	+0.68%	CNY 4.35	CNY 4.43	CNY 4.34	12.62M
2026-09-16	CNY 4.38	+1.15%	CNY 4.33	CNY 4.40	CNY 4.30	12.26M
2026-09-15	CNY 4.33	-2.26%	CNY 4.41	CNY 4.42	CNY 4.30	13.35M
2026-09-14	CNY 4.43	+1.37%	CNY 4.33	CNY 4.43	CNY 4.33	12.68M
2026-09-11	CNY 4.37	-1.58%	CNY 4.42	CNY 4.45	CNY 4.31	19.46M
2026-09-10	CNY 4.44	-3.27%	CNY 4.53	CNY 4.54	CNY 4.41	23.45M
2026-09-09	CNY 4.59	-2.96%	CNY 4.67	CNY 4.71	CNY 4.54	31.24M
2026-09-08	CNY 4.73	+3.05%	CNY 4.58	CNY 4.74	CNY 4.53	45.48M
2026-09-07	CNY 4.59	+1.32%	CNY 4.54	CNY 4.60	CNY 4.51	25.63M
2026-09-04	CNY 4.53	-0.88%	CNY 4.60	CNY 4.66	CNY 4.49	33.76M
2026-09-03	CNY 4.57	-3.59%	CNY 4.68	CNY 4.69	CNY 4.53	48.81M
2026-09-02	CNY 4.74	-2.87%	CNY 4.91	CNY 4.98	CNY 4.69	53.68M
2026-09-01	CNY 4.88	-1.21%	CNY 4.82	CNY 4.97	CNY 4.76	68.53M
2026-08-31	CNY 4.94	-6.44%	CNY 5.02	CNY 5.35	CNY 4.76	102.72M
2026-08-28	CNY 5.28	-7.37%	CNY 5.55	CNY 5.60	CNY 5.14	133.13M
2026-08-27	CNY 5.70	+4.97%	CNY 5.16	CNY 5.96	CNY 5.16	153.72M
2026-08-26	CNY 5.43	+4.02%	CNY 5.68	CNY 5.74	CNY 5.36	147.26M
2026-08-25	CNY 5.22	-6.79%	CNY 5.49	CNY 5.52	CNY 5.04	132.55M
2026-08-24	CNY 5.60	+10.02%	CNY 5.60	CNY 5.60	CNY 5.15	112.58M
2026-08-21	CNY 5.09	+9.94%	CNY 5.08	CNY 5.09	CNY 4.91	62.73M
2026-08-20	CNY 4.63	+9.98%	CNY 4.63	CNY 4.63	CNY 4.63	11.61M
2026-08-19	CNY 4.21	-1.86%	CNY 4.28	CNY 4.34	CNY 4.18	8.87M
2026-08-18	CNY 4.29	-1.15%	CNY 4.33	CNY 4.38	CNY 4.28	9.38M
2026-08-17	CNY 4.34	+0.93%	CNY 4.29	CNY 4.35	CNY 4.15	15.51M
2026-08-14	CNY 4.30	+1.18%	CNY 4.25	CNY 4.53	CNY 4.21	23.80M
2026-08-13	CNY 4.25	+0.71%	CNY 4.20	CNY 4.31	CNY 4.16	11.07M
2026-08-12	CNY 4.22	+0.72%	CNY 4.16	CNY 4.23	CNY 4.16	5.29M
2026-08-11	CNY 4.19	-0.71%	CNY 4.22	CNY 4.23	CNY 4.17	5.63M
2026-08-10	CNY 4.22	+1.93%	CNY 4.13	CNY 4.26	CNY 4.13	9.18M
2026-08-07	CNY 4.14	+1.22%	CNY 4.07	CNY 4.14	CNY 4.05	8.08M
2026-08-06	CNY 4.09	+0.49%	CNY 4.07	CNY 4.12	CNY 4.01	5.62M
2026-08-05	CNY 4.07	0.00%	CNY 4.07	CNY 4.10	CNY 4.01	7.51M
2026-08-04	CNY 4.07	+0.99%	CNY 4.04	CNY 4.11	CNY 4.04	8.10M
2026-08-03	CNY 4.03	+3.33%	CNY 3.93	CNY 4.04	CNY 3.91	10.66M
2026-07-31	CNY 3.90	+2.90%	CNY 3.84	CNY 3.94	CNY 3.81	14.22M
2026-07-30	CNY 3.79	-9.33%	CNY 4.17	CNY 4.23	CNY 3.76	28.12M
2026-07-29	CNY 4.18	+0.97%	CNY 4.14	CNY 4.21	CNY 4.12	6.51M
2026-07-28	CNY 4.14	0.00%	CNY 4.12	CNY 4.19	CNY 4.09	4.85M
2026-07-27	CNY 4.14	+2.22%	CNY 4.02	CNY 4.16	CNY 4.01	5.34M
2026-07-24	CNY 4.05	-2.64%	CNY 4.14	CNY 4.16	CNY 4.04	6.08M
2026-07-23	CNY 4.16	+1.71%	CNY 4.08	CNY 4.17	CNY 4.06	5.38M
2026-07-22	CNY 4.09	-1.45%	CNY 4.16	CNY 4.23	CNY 4.08	8.24M
2026-07-21	CNY 4.15	-0.72%	CNY 4.20	CNY 4.21	CNY 4.05	8.83M
2026-07-20	CNY 4.18	-0.95%	CNY 4.23	CNY 4.32	CNY 4.13	9.74M
2026-07-17	CNY 4.22	-3.87%	CNY 4.38	CNY 4.45	CNY 4.17	13.02M
2026-07-16	CNY 4.39	+0.46%	CNY 4.34	CNY 4.42	CNY 4.30	8.14M
2026-07-15	CNY 4.37	-0.68%	CNY 4.35	CNY 4.44	CNY 4.32	11.06M
2026-07-14	CNY 4.40	+6.02%	CNY 4.16	CNY 4.53	CNY 4.12	19.37M
2026-07-13	CNY 4.15	-2.35%	CNY 4.21	CNY 4.25	CNY 4.12	9.45M
2026-07-10	CNY 4.25	+3.66%	CNY 4.09	CNY 4.29	CNY 4.00	12.05M
2026-07-09	CNY 4.10	-0.24%	CNY 4.10	CNY 4.18	CNY 4.02	6.52M
2026-07-08	CNY 4.11	0.00%	CNY 4.12	CNY 4.20	CNY 4.07	5.53M
2026-07-07	CNY 4.11	-4.42%	CNY 4.30	CNY 4.30	CNY 4.10	8.40M
2026-07-06	CNY 4.30	+0.94%	CNY 4.27	CNY 4.33	CNY 4.22	9.40M
2026-07-03	CNY 4.26	+1.19%	CNY 4.23	CNY 4.29	CNY 4.18	8.48M
2026-07-02	CNY 4.21	0.00%	CNY 4.19	CNY 4.33	CNY 4.18	9.44M
2026-07-01	CNY 4.21	+2.43%	CNY 4.11	CNY 4.26	CNY 4.06	8.19M
2026-06-30	CNY 4.11	-1.67%	CNY 4.16	CNY 4.17	CNY 4.03	9.37M
2026-06-29	CNY 4.18	-1.42%	CNY 4.26	CNY 4.28	CNY 4.09	11.92M
2026-06-26	CNY 4.24	-3.64%	CNY 4.41	CNY 4.44	CNY 4.22	10.60M
2026-06-25	CNY 4.40	-0.90%	CNY 4.40	CNY 4.55	CNY 4.33	13.61M
2026-06-24	CNY 4.44	+4.23%	CNY 4.25	CNY 4.57	CNY 4.09	22.53M
2026-06-23	CNY 4.26	+1.91%	CNY 4.15	CNY 4.32	CNY 4.12	10.67M
2026-06-22	CNY 4.18	-1.42%	CNY 4.27	CNY 4.27	CNY 4.00	13.31M
2026-06-18	CNY 4.24	+5.74%	CNY 4.00	CNY 4.33	CNY 3.91	18.01M
2026-06-17	CNY 4.01	-0.74%	CNY 4.07	CNY 4.07	CNY 3.96	4.47M
2026-06-16	CNY 4.04	-0.74%	CNY 4.08	CNY 4.08	CNY 3.98	5.16M
2026-06-15	CNY 4.07	-0.25%	CNY 4.11	CNY 4.18	CNY 4.02	6.66M
2026-06-12	CNY 4.08	+1.75%	CNY 3.99	CNY 4.11	CNY 3.95	5.68M
2026-06-11	CNY 4.01	-1.23%	CNY 4.04	CNY 4.06	CNY 3.94	4.73M
2026-06-10	CNY 4.06	-0.49%	CNY 4.07	CNY 4.08	CNY 4.00	3.90M
2026-06-09	CNY 4.08	+0.25%	CNY 4.07	CNY 4.11	CNY 3.99	4.29M
2026-06-08	CNY 4.07	-2.63%	CNY 4.16	CNY 4.19	CNY 3.99	7.49M
2026-06-05	CNY 4.18	+1.21%	CNY 4.13	CNY 4.20	CNY 4.10	5.54M
2026-06-04	CNY 4.13	-1.67%	CNY 4.18	CNY 4.22	CNY 4.10	4.70M
2026-06-03	CNY 4.20	-0.47%	CNY 4.22	CNY 4.24	CNY 4.14	5.11M
2026-06-02	CNY 4.22	-2.76%	CNY 4.35	CNY 4.36	CNY 4.19	7.34M
2026-06-01	CNY 4.34	+3.33%	CNY 4.21	CNY 4.35	CNY 4.16	8.52M
2026-05-29	CNY 4.20	-2.10%	CNY 4.31	CNY 4.33	CNY 4.19	6.64M
2026-05-28	CNY 4.29	+2.63%	CNY 4.16	CNY 4.34	CNY 4.16	8.99M
2026-05-27	CNY 4.18	-2.56%	CNY 4.29	CNY 4.30	CNY 4.12	8.67M
2026-05-26	CNY 4.29	-2.28%	CNY 4.39	CNY 4.39	CNY 4.23	6.58M