Beijing Century Real Technology Co., Ltd. Class A 300150
SZSE · China · Technology Services
CNY 4.14-0.07 (-1.66%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.14 | -1.66% | CNY 4.24 | CNY 4.24 | CNY 4.11 | 4.93M |
| 2026-09-29 | CNY 4.21 | +2.43% | CNY 4.11 | CNY 4.25 | CNY 4.11 | 5.85M |
| 2026-09-28 | CNY 4.11 | -1.44% | CNY 4.18 | CNY 4.19 | CNY 4.05 | 6.75M |
| 2026-09-24 | CNY 4.17 | +0.24% | CNY 4.17 | CNY 4.22 | CNY 4.15 | 4.48M |
| 2026-09-23 | CNY 4.16 | -2.12% | CNY 4.25 | CNY 4.25 | CNY 4.15 | 6.92M |
| 2026-09-22 | CNY 4.25 | +2.16% | CNY 4.17 | CNY 4.27 | CNY 4.14 | 5.97M |
| 2026-09-21 | CNY 4.16 | +3.48% | CNY 4.01 | CNY 4.19 | CNY 4.01 | 7.12M |
| 2026-09-18 | CNY 4.02 | -0.74% | CNY 4.08 | CNY 4.13 | CNY 4.01 | 7.43M |
| 2026-09-17 | CNY 4.05 | +1.00% | CNY 4.00 | CNY 4.07 | CNY 3.94 | 6.24M |
| 2026-09-16 | CNY 4.01 | +1.52% | CNY 3.93 | CNY 4.04 | CNY 3.91 | 6.27M |
| 2026-09-15 | CNY 3.95 | -4.82% | CNY 4.15 | CNY 4.17 | CNY 3.95 | 8.27M |
| 2026-09-14 | CNY 4.15 | +0.24% | CNY 4.14 | CNY 4.22 | CNY 4.10 | 5.75M |
| 2026-09-11 | CNY 4.14 | -2.36% | CNY 4.20 | CNY 4.20 | CNY 4.10 | 5.98M |
| 2026-09-10 | CNY 4.24 | -0.24% | CNY 4.25 | CNY 4.26 | CNY 4.20 | 4.48M |
| 2026-09-09 | CNY 4.25 | -1.39% | CNY 4.28 | CNY 4.33 | CNY 4.24 | 5.07M |
| 2026-09-08 | CNY 4.31 | +0.70% | CNY 4.28 | CNY 4.32 | CNY 4.25 | 4.74M |
| 2026-09-07 | CNY 4.28 | -0.23% | CNY 4.30 | CNY 4.30 | CNY 4.24 | 4.99M |
| 2026-09-04 | CNY 4.29 | 0.00% | CNY 4.31 | CNY 4.39 | CNY 4.26 | 5.50M |
| 2026-09-03 | CNY 4.29 | -2.50% | CNY 4.43 | CNY 4.47 | CNY 4.28 | 6.09M |
| 2026-09-02 | CNY 4.40 | -0.68% | CNY 4.40 | CNY 4.45 | CNY 4.33 | 6.79M |
| 2026-09-01 | CNY 4.43 | +1.61% | CNY 4.35 | CNY 4.46 | CNY 4.33 | 7.26M |
| 2026-08-31 | CNY 4.36 | +2.35% | CNY 4.24 | CNY 4.38 | CNY 4.20 | 9.14M |
| 2026-08-28 | CNY 4.26 | -0.47% | CNY 4.27 | CNY 4.33 | CNY 4.24 | 9.67M |
| 2026-08-27 | CNY 4.28 | -2.51% | CNY 4.31 | CNY 4.34 | CNY 4.17 | 8.49M |
| 2026-08-26 | CNY 4.39 | +0.92% | CNY 4.35 | CNY 4.39 | CNY 4.31 | 4.05M |
| 2026-08-25 | CNY 4.35 | +3.08% | CNY 4.22 | CNY 4.36 | CNY 4.18 | 5.23M |
| 2026-08-24 | CNY 4.22 | -1.17% | CNY 4.33 | CNY 4.33 | CNY 4.18 | 4.05M |
| 2026-08-21 | CNY 4.27 | +0.47% | CNY 4.27 | CNY 4.28 | CNY 4.16 | 3.57M |
| 2026-08-20 | CNY 4.25 | +1.43% | CNY 4.27 | CNY 4.30 | CNY 4.20 | 4.25M |
| 2026-08-19 | CNY 4.19 | -3.01% | CNY 4.35 | CNY 4.35 | CNY 4.18 | 5.57M |
| 2026-08-18 | CNY 4.32 | -0.23% | CNY 4.33 | CNY 4.35 | CNY 4.24 | 4.15M |
| 2026-08-17 | CNY 4.33 | +1.41% | CNY 4.28 | CNY 4.33 | CNY 4.21 | 5.26M |
| 2026-08-14 | CNY 4.27 | 0.00% | CNY 4.29 | CNY 4.32 | CNY 4.20 | 4.63M |
| 2026-08-13 | CNY 4.27 | -0.93% | CNY 4.29 | CNY 4.34 | CNY 4.26 | 4.49M |
| 2026-08-12 | CNY 4.31 | +1.89% | CNY 4.23 | CNY 4.32 | CNY 4.23 | 4.88M |
| 2026-08-11 | CNY 4.23 | -0.24% | CNY 4.24 | CNY 4.27 | CNY 4.16 | 4.94M |
| 2026-08-10 | CNY 4.24 | +2.91% | CNY 4.10 | CNY 4.26 | CNY 4.09 | 7.15M |
| 2026-08-07 | CNY 4.12 | -0.72% | CNY 4.13 | CNY 4.13 | CNY 4.03 | 6.80M |
| 2026-08-06 | CNY 4.15 | +1.22% | CNY 4.09 | CNY 4.16 | CNY 4.07 | 7.54M |
| 2026-08-05 | CNY 4.10 | -0.49% | CNY 4.14 | CNY 4.17 | CNY 4.07 | 6.95M |
| 2026-08-04 | CNY 4.12 | +0.24% | CNY 4.13 | CNY 4.18 | CNY 4.10 | 6.87M |
| 2026-08-03 | CNY 4.11 | +2.75% | CNY 4.00 | CNY 4.12 | CNY 3.98 | 6.60M |
| 2026-07-31 | CNY 4.00 | +3.63% | CNY 3.86 | CNY 4.01 | CNY 3.84 | 7.58M |
| 2026-07-30 | CNY 3.86 | -1.28% | CNY 3.89 | CNY 4.00 | CNY 3.84 | 6.36M |
| 2026-07-29 | CNY 3.91 | +1.82% | CNY 3.84 | CNY 3.93 | CNY 3.82 | 7.20M |
| 2026-07-28 | CNY 3.84 | +2.13% | CNY 3.76 | CNY 3.87 | CNY 3.73 | 7.26M |
| 2026-07-27 | CNY 3.76 | +2.73% | CNY 3.63 | CNY 3.80 | CNY 3.62 | 5.18M |
| 2026-07-24 | CNY 3.66 | -2.40% | CNY 3.73 | CNY 3.74 | CNY 3.62 | 6.01M |
| 2026-07-23 | CNY 3.75 | +4.17% | CNY 3.61 | CNY 3.76 | CNY 3.59 | 7.48M |
| 2026-07-22 | CNY 3.60 | -3.74% | CNY 3.71 | CNY 3.75 | CNY 3.59 | 8.19M |
| 2026-07-21 | CNY 3.74 | -0.80% | CNY 3.79 | CNY 3.80 | CNY 3.59 | 9.40M |
| 2026-07-20 | CNY 3.77 | -2.08% | CNY 3.88 | CNY 3.96 | CNY 3.74 | 7.48M |
| 2026-07-17 | CNY 3.85 | -3.27% | CNY 3.98 | CNY 4.04 | CNY 3.79 | 8.49M |
| 2026-07-16 | CNY 3.98 | +1.27% | CNY 3.92 | CNY 4.05 | CNY 3.85 | 7.93M |
| 2026-07-15 | CNY 3.93 | +1.81% | CNY 3.87 | CNY 3.96 | CNY 3.83 | 6.55M |
| 2026-07-14 | CNY 3.86 | +2.93% | CNY 3.75 | CNY 3.87 | CNY 3.70 | 8.05M |
| 2026-07-13 | CNY 3.75 | -3.85% | CNY 3.94 | CNY 3.94 | CNY 3.73 | 8.92M |
| 2026-07-10 | CNY 3.90 | +1.83% | CNY 3.79 | CNY 4.01 | CNY 3.74 | 9.25M |
| 2026-07-09 | CNY 3.83 | +0.52% | CNY 3.80 | CNY 3.86 | CNY 3.70 | 7.73M |
| 2026-07-08 | CNY 3.81 | -0.26% | CNY 3.82 | CNY 3.85 | CNY 3.74 | 6.76M |
| 2026-07-07 | CNY 3.82 | -3.78% | CNY 3.97 | CNY 3.97 | CNY 3.80 | 9.44M |
| 2026-07-06 | CNY 3.97 | -3.17% | CNY 4.09 | CNY 4.12 | CNY 3.95 | 8.29M |
| 2026-07-03 | CNY 4.10 | +1.74% | CNY 4.04 | CNY 4.13 | CNY 4.03 | 8.46M |
| 2026-07-02 | CNY 4.03 | -1.71% | CNY 4.08 | CNY 4.17 | CNY 4.01 | 8.50M |
| 2026-07-01 | CNY 4.10 | +3.27% | CNY 3.98 | CNY 4.17 | CNY 3.90 | 10.83M |
| 2026-06-30 | CNY 3.97 | +1.02% | CNY 3.89 | CNY 4.02 | CNY 3.87 | 8.09M |
| 2026-06-29 | CNY 3.93 | -0.25% | CNY 3.94 | CNY 3.99 | CNY 3.83 | 9.70M |
| 2026-06-26 | CNY 3.94 | -2.96% | CNY 4.07 | CNY 4.08 | CNY 3.90 | 10.96M |
| 2026-06-25 | CNY 4.06 | -5.14% | CNY 4.28 | CNY 4.34 | CNY 4.05 | 14.96M |
| 2026-06-24 | CNY 4.28 | +1.66% | CNY 4.20 | CNY 4.38 | CNY 4.04 | 17.07M |
| 2026-06-23 | CNY 4.21 | +1.45% | CNY 4.12 | CNY 4.26 | CNY 4.07 | 10.36M |
| 2026-06-22 | CNY 4.15 | +0.24% | CNY 4.12 | CNY 4.16 | CNY 3.94 | 11.12M |
| 2026-06-18 | CNY 4.14 | +0.49% | CNY 4.10 | CNY 4.17 | CNY 4.01 | 9.04M |
| 2026-06-17 | CNY 4.12 | -1.44% | CNY 4.16 | CNY 4.16 | CNY 4.04 | 7.97M |
| 2026-06-16 | CNY 4.18 | 0.00% | CNY 4.18 | CNY 4.21 | CNY 4.10 | 8.06M |
| 2026-06-15 | CNY 4.18 | +0.97% | CNY 4.16 | CNY 4.27 | CNY 4.12 | 9.24M |
| 2026-06-12 | CNY 4.14 | +2.73% | CNY 4.08 | CNY 4.18 | CNY 4.02 | 9.05M |
| 2026-06-11 | CNY 4.03 | -2.66% | CNY 4.07 | CNY 4.12 | CNY 3.98 | 8.12M |
| 2026-06-10 | CNY 4.14 | -1.43% | CNY 4.17 | CNY 4.21 | CNY 4.04 | 8.20M |
| 2026-06-09 | CNY 4.20 | +0.48% | CNY 4.21 | CNY 4.27 | CNY 4.14 | 7.81M |
| 2026-06-08 | CNY 4.18 | -2.56% | CNY 4.21 | CNY 4.32 | CNY 4.11 | 10.48M |
| 2026-06-05 | CNY 4.29 | +2.39% | CNY 4.22 | CNY 4.36 | CNY 4.15 | 10.56M |
| 2026-06-04 | CNY 4.19 | -2.78% | CNY 4.30 | CNY 4.32 | CNY 4.14 | 8.81M |
| 2026-06-03 | CNY 4.31 | -1.82% | CNY 4.39 | CNY 4.39 | CNY 4.26 | 10.84M |
| 2026-06-02 | CNY 4.39 | -1.57% | CNY 4.47 | CNY 4.50 | CNY 4.34 | 10.77M |
| 2026-06-01 | CNY 4.46 | +3.00% | CNY 4.29 | CNY 4.53 | CNY 4.28 | 10.98M |
| 2026-05-29 | CNY 4.33 | -3.13% | CNY 4.47 | CNY 4.51 | CNY 4.31 | 10.40M |
| 2026-05-28 | CNY 4.47 | +0.45% | CNY 4.47 | CNY 4.54 | CNY 4.33 | 9.34M |
| 2026-05-27 | CNY 4.45 | -2.63% | CNY 4.57 | CNY 4.58 | CNY 4.39 | 11.25M |
| 2026-05-26 | CNY 4.57 | -2.14% | CNY 4.65 | CNY 4.68 | CNY 4.49 | 9.79M |