Beijing Trustfar Technology Co., Ltd. Class A 300231
SZSE · China · Technology Services
CNY 8.16-0.12 (-1.45%)
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 8.16 | -1.45% | CNY 8.26 | CNY 8.32 | CNY 8.14 | 5.92M |
| 2026-09-29 | CNY 8.28 | +2.22% | CNY 8.20 | CNY 8.33 | CNY 8.09 | 8.09M |
| 2026-09-28 | CNY 8.10 | -1.46% | CNY 8.21 | CNY 8.24 | CNY 7.96 | 6.87M |
| 2026-09-24 | CNY 8.22 | -0.72% | CNY 8.30 | CNY 8.32 | CNY 8.18 | 7.26M |
| 2026-09-23 | CNY 8.28 | -1.08% | CNY 8.29 | CNY 8.35 | CNY 8.19 | 6.80M |
| 2026-09-22 | CNY 8.37 | +0.12% | CNY 8.34 | CNY 8.45 | CNY 8.30 | 7.51M |
| 2026-09-21 | CNY 8.36 | +1.33% | CNY 8.26 | CNY 8.38 | CNY 8.21 | 6.86M |
| 2026-09-18 | CNY 8.25 | +1.85% | CNY 8.15 | CNY 8.25 | CNY 8.12 | 8.69M |
| 2026-09-17 | CNY 8.10 | 0.00% | CNY 8.03 | CNY 8.13 | CNY 7.97 | 6.09M |
| 2026-09-16 | CNY 8.10 | +1.89% | CNY 7.88 | CNY 8.11 | CNY 7.82 | 6.81M |
| 2026-09-15 | CNY 7.95 | -1.00% | CNY 8.08 | CNY 8.16 | CNY 7.93 | 6.98M |
| 2026-09-14 | CNY 8.03 | +1.26% | CNY 7.87 | CNY 8.08 | CNY 7.86 | 5.93M |
| 2026-09-11 | CNY 7.93 | -1.98% | CNY 8.02 | CNY 8.06 | CNY 7.81 | 8.48M |
| 2026-09-10 | CNY 8.09 | -1.46% | CNY 8.18 | CNY 8.18 | CNY 8.06 | 4.39M |
| 2026-09-09 | CNY 8.21 | -1.56% | CNY 8.33 | CNY 8.36 | CNY 8.15 | 7.18M |
| 2026-09-08 | CNY 8.34 | -0.60% | CNY 8.39 | CNY 8.44 | CNY 8.30 | 7.28M |
| 2026-09-07 | CNY 8.39 | -1.29% | CNY 8.50 | CNY 8.55 | CNY 8.37 | 9.67M |
| 2026-09-04 | CNY 8.50 | +0.95% | CNY 8.46 | CNY 8.71 | CNY 8.46 | 14.18M |
| 2026-09-03 | CNY 8.42 | -1.41% | CNY 8.59 | CNY 8.63 | CNY 8.39 | 8.69M |
| 2026-09-02 | CNY 8.54 | -0.81% | CNY 8.52 | CNY 8.60 | CNY 8.44 | 8.53M |
| 2026-09-01 | CNY 8.61 | +2.26% | CNY 8.37 | CNY 8.63 | CNY 8.36 | 12.79M |
| 2026-08-31 | CNY 8.42 | +0.48% | CNY 8.19 | CNY 8.45 | CNY 8.05 | 11.20M |
| 2026-08-28 | CNY 8.38 | +1.09% | CNY 8.30 | CNY 8.54 | CNY 8.30 | 12.58M |
| 2026-08-27 | CNY 8.29 | -0.24% | CNY 8.29 | CNY 8.35 | CNY 8.23 | 7.14M |
| 2026-08-26 | CNY 8.31 | +0.61% | CNY 8.22 | CNY 8.38 | CNY 8.18 | 7.94M |
| 2026-08-25 | CNY 8.26 | +3.25% | CNY 7.97 | CNY 8.29 | CNY 7.91 | 9.81M |
| 2026-08-24 | CNY 8.00 | -2.20% | CNY 8.16 | CNY 8.19 | CNY 7.91 | 8.90M |
| 2026-08-21 | CNY 8.18 | +0.12% | CNY 8.12 | CNY 8.20 | CNY 7.96 | 7.93M |
| 2026-08-20 | CNY 8.17 | +1.74% | CNY 8.09 | CNY 8.22 | CNY 8.05 | 8.04M |
| 2026-08-19 | CNY 8.03 | -6.30% | CNY 8.37 | CNY 8.44 | CNY 8.00 | 13.91M |
| 2026-08-18 | CNY 8.57 | -2.61% | CNY 8.75 | CNY 8.78 | CNY 8.42 | 14.92M |
| 2026-08-17 | CNY 8.80 | +0.92% | CNY 8.96 | CNY 8.98 | CNY 8.60 | 18.21M |
| 2026-08-14 | CNY 8.72 | +1.63% | CNY 8.57 | CNY 8.73 | CNY 8.44 | 13.96M |
| 2026-08-13 | CNY 8.58 | -2.17% | CNY 8.80 | CNY 9.00 | CNY 8.58 | 17.98M |
| 2026-08-12 | CNY 8.77 | +0.57% | CNY 8.72 | CNY 8.87 | CNY 8.67 | 11.46M |
| 2026-08-11 | CNY 8.72 | -1.13% | CNY 8.82 | CNY 8.84 | CNY 8.63 | 12.55M |
| 2026-08-10 | CNY 8.82 | +1.61% | CNY 8.69 | CNY 8.83 | CNY 8.55 | 13.79M |
| 2026-08-07 | CNY 8.68 | -1.25% | CNY 8.75 | CNY 8.75 | CNY 8.44 | 17.39M |
| 2026-08-06 | CNY 8.79 | -1.01% | CNY 8.71 | CNY 8.88 | CNY 8.61 | 22.49M |
| 2026-08-05 | CNY 8.88 | +1.72% | CNY 8.80 | CNY 8.97 | CNY 8.76 | 26.81M |
| 2026-08-04 | CNY 8.73 | +1.75% | CNY 8.67 | CNY 8.84 | CNY 8.58 | 19.26M |
| 2026-08-03 | CNY 8.58 | +0.47% | CNY 8.53 | CNY 8.69 | CNY 8.47 | 18.63M |
| 2026-07-31 | CNY 8.54 | +7.56% | CNY 8.13 | CNY 8.63 | CNY 8.13 | 32.42M |
| 2026-07-30 | CNY 7.94 | -3.52% | CNY 8.21 | CNY 8.33 | CNY 7.94 | 23.36M |
| 2026-07-29 | CNY 8.23 | +1.48% | CNY 8.14 | CNY 8.25 | CNY 7.83 | 23.85M |
| 2026-07-28 | CNY 8.11 | -0.61% | CNY 8.05 | CNY 8.36 | CNY 8.00 | 16.77M |
| 2026-07-27 | CNY 8.16 | +2.51% | CNY 7.82 | CNY 8.19 | CNY 7.66 | 18.92M |
| 2026-07-24 | CNY 7.96 | -7.44% | CNY 8.36 | CNY 8.39 | CNY 7.88 | 26.06M |
| 2026-07-23 | CNY 8.60 | -2.49% | CNY 8.68 | CNY 8.80 | CNY 8.31 | 28.80M |
| 2026-07-22 | CNY 8.82 | -1.89% | CNY 8.67 | CNY 8.96 | CNY 8.51 | 35.11M |
| 2026-07-21 | CNY 8.99 | +2.39% | CNY 8.41 | CNY 9.15 | CNY 8.13 | 51.46M |
| 2026-07-20 | CNY 8.78 | +3.78% | CNY 8.38 | CNY 8.86 | CNY 8.23 | 49.81M |
| 2026-07-17 | CNY 8.46 | -15.90% | CNY 9.58 | CNY 9.62 | CNY 8.27 | 70.07M |
| 2026-07-16 | CNY 10.06 | +10.79% | CNY 8.88 | CNY 10.25 | CNY 8.78 | 83.98M |
| 2026-07-15 | CNY 9.08 | +19.95% | CNY 7.55 | CNY 9.08 | CNY 7.51 | 51.71M |
| 2026-07-14 | CNY 7.57 | +1.34% | CNY 7.46 | CNY 7.57 | CNY 7.25 | 7.50M |
| 2026-07-13 | CNY 7.47 | -4.60% | CNY 7.77 | CNY 7.87 | CNY 7.45 | 9.41M |
| 2026-07-10 | CNY 7.83 | +1.69% | CNY 7.66 | CNY 7.99 | CNY 7.55 | 10.11M |
| 2026-07-09 | CNY 7.70 | -0.13% | CNY 7.68 | CNY 7.75 | CNY 7.44 | 8.79M |
| 2026-07-08 | CNY 7.71 | +1.85% | CNY 7.57 | CNY 7.80 | CNY 7.50 | 9.07M |
| 2026-07-07 | CNY 7.57 | -2.95% | CNY 7.70 | CNY 7.83 | CNY 7.53 | 6.82M |
| 2026-07-06 | CNY 7.80 | -2.13% | CNY 8.07 | CNY 8.08 | CNY 7.79 | 7.02M |
| 2026-07-03 | CNY 7.97 | +0.63% | CNY 7.98 | CNY 8.08 | CNY 7.92 | 7.14M |
| 2026-07-02 | CNY 7.92 | -2.70% | CNY 8.14 | CNY 8.24 | CNY 7.90 | 10.62M |
| 2026-07-01 | CNY 8.14 | +2.39% | CNY 7.97 | CNY 8.30 | CNY 7.88 | 11.51M |
| 2026-06-30 | CNY 7.95 | +1.27% | CNY 7.76 | CNY 8.05 | CNY 7.72 | 10.37M |
| 2026-06-29 | CNY 7.85 | -0.88% | CNY 7.86 | CNY 7.95 | CNY 7.66 | 9.53M |
| 2026-06-26 | CNY 7.92 | -4.92% | CNY 8.32 | CNY 8.33 | CNY 7.91 | 11.92M |
| 2026-06-25 | CNY 8.33 | -4.14% | CNY 8.68 | CNY 8.82 | CNY 8.26 | 13.62M |
| 2026-06-24 | CNY 8.69 | -1.70% | CNY 8.81 | CNY 8.81 | CNY 8.54 | 8.84M |
| 2026-06-23 | CNY 8.84 | -1.67% | CNY 8.85 | CNY 9.06 | CNY 8.75 | 12.21M |
| 2026-06-22 | CNY 8.99 | +3.57% | CNY 8.69 | CNY 9.03 | CNY 8.40 | 18.35M |
| 2026-06-18 | CNY 8.68 | +0.93% | CNY 8.57 | CNY 8.81 | CNY 8.41 | 9.71M |
| 2026-06-17 | CNY 8.60 | -1.49% | CNY 8.62 | CNY 8.68 | CNY 8.50 | 8.66M |
| 2026-06-16 | CNY 8.73 | +1.28% | CNY 8.57 | CNY 8.73 | CNY 8.41 | 10.48M |
| 2026-06-15 | CNY 8.62 | +2.74% | CNY 8.46 | CNY 8.76 | CNY 8.46 | 10.39M |
| 2026-06-12 | CNY 8.39 | +1.82% | CNY 8.39 | CNY 8.52 | CNY 8.24 | 9.00M |
| 2026-06-11 | CNY 8.24 | -3.63% | CNY 8.44 | CNY 8.49 | CNY 8.11 | 8.69M |
| 2026-06-10 | CNY 8.55 | -2.51% | CNY 8.70 | CNY 8.84 | CNY 8.42 | 8.85M |
| 2026-06-09 | CNY 8.77 | +1.86% | CNY 8.68 | CNY 8.78 | CNY 8.58 | 6.79M |
| 2026-06-08 | CNY 8.61 | -3.58% | CNY 8.70 | CNY 8.91 | CNY 8.47 | 10.24M |
| 2026-06-05 | CNY 8.93 | -0.11% | CNY 9.00 | CNY 9.14 | CNY 8.80 | 9.61M |
| 2026-06-04 | CNY 8.94 | -2.30% | CNY 9.10 | CNY 9.18 | CNY 8.87 | 9.64M |
| 2026-06-03 | CNY 9.15 | -1.19% | CNY 9.22 | CNY 9.35 | CNY 9.08 | 7.62M |
| 2026-06-02 | CNY 9.26 | -1.49% | CNY 9.45 | CNY 9.45 | CNY 9.08 | 9.12M |
| 2026-06-01 | CNY 9.40 | +1.73% | CNY 9.28 | CNY 9.57 | CNY 9.21 | 9.90M |
| 2026-05-29 | CNY 9.24 | -5.52% | CNY 9.78 | CNY 9.87 | CNY 9.20 | 12.57M |
| 2026-05-28 | CNY 9.78 | +0.82% | CNY 9.76 | CNY 9.86 | CNY 9.41 | 12.51M |
| 2026-05-27 | CNY 9.70 | -5.73% | CNY 10.12 | CNY 10.20 | CNY 9.68 | 15.22M |
| 2026-05-26 | CNY 10.29 | -4.72% | CNY 10.67 | CNY 10.72 | CNY 10.10 | 17.57M |