Beijing Sinnet Technology Co., Ltd. Class A 300383
SZSE · China · Technology Services
CNY 10.75-0.13 (-1.19%)
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 10.75 | -1.19% | CNY 10.95 | CNY 10.99 | CNY 10.75 | 22.88M |
| 2026-09-29 | CNY 10.88 | -0.09% | CNY 10.82 | CNY 11.03 | CNY 10.80 | 26.48M |
| 2026-09-28 | CNY 10.89 | -1.63% | CNY 11.27 | CNY 11.39 | CNY 10.88 | 43.55M |
| 2026-09-24 | CNY 11.07 | -1.16% | CNY 11.14 | CNY 11.26 | CNY 11.01 |
| 24.23M |
| 2026-09-23 | CNY 11.20 | -2.27% | CNY 11.41 | CNY 11.44 | CNY 11.20 | 29.19M |
| 2026-09-22 | CNY 11.46 | +1.51% | CNY 11.38 | CNY 11.52 | CNY 11.33 | 39.29M |
| 2026-09-21 | CNY 11.29 | -0.09% | CNY 11.29 | CNY 11.34 | CNY 11.21 | 29.31M |
| 2026-09-18 | CNY 11.30 | -0.09% | CNY 11.39 | CNY 11.43 | CNY 11.23 | 32.65M |
| 2026-09-17 | CNY 11.31 | +2.45% | CNY 11.00 | CNY 11.33 | CNY 11.00 | 40.84M |
| 2026-09-16 | CNY 11.04 | +0.55% | CNY 10.91 | CNY 11.10 | CNY 10.80 | 27.61M |
| 2026-09-15 | CNY 10.98 | +0.27% | CNY 10.88 | CNY 11.08 | CNY 10.87 | 23.69M |
| 2026-09-14 | CNY 10.95 | +0.37% | CNY 10.95 | CNY 11.04 | CNY 10.89 | 25.40M |
| 2026-09-11 | CNY 10.91 | -1.62% | CNY 10.88 | CNY 10.98 | CNY 10.75 | 37.55M |
| 2026-09-10 | CNY 11.09 | -5.38% | CNY 11.66 | CNY 11.67 | CNY 11.06 | 58.72M |
| 2026-09-09 | CNY 11.72 | -2.82% | CNY 12.08 | CNY 12.12 | CNY 11.70 | 50.37M |
| 2026-09-08 | CNY 12.06 | -0.99% | CNY 12.18 | CNY 12.24 | CNY 12.03 | 32.20M |
| 2026-09-07 | CNY 12.18 | +0.08% | CNY 12.13 | CNY 12.24 | CNY 12.10 | 26.82M |
| 2026-09-04 | CNY 12.17 | -0.25% | CNY 12.28 | CNY 12.43 | CNY 12.10 | 43.52M |
| 2026-09-03 | CNY 12.20 | +0.41% | CNY 12.22 | CNY 12.27 | CNY 12.09 | 27.87M |
| 2026-09-02 | CNY 12.15 | -1.54% | CNY 12.18 | CNY 12.25 | CNY 12.09 | 31.31M |
| 2026-09-01 | CNY 12.34 | -0.40% | CNY 12.40 | CNY 12.45 | CNY 12.26 | 34.28M |
| 2026-08-31 | CNY 12.39 | +1.23% | CNY 12.09 | CNY 12.40 | CNY 12.05 | 35.91M |
| 2026-08-28 | CNY 12.24 | -1.29% | CNY 12.35 | CNY 12.49 | CNY 12.21 | 41.54M |
| 2026-08-27 | CNY 12.40 | +1.14% | CNY 12.09 | CNY 12.49 | CNY 12.04 | 57.29M |
| 2026-08-26 | CNY 12.26 | +0.91% | CNY 12.12 | CNY 12.30 | CNY 12.06 | 29.86M |
| 2026-08-25 | CNY 12.15 | +0.25% | CNY 12.01 | CNY 12.22 | CNY 11.99 | 26.69M |
| 2026-08-24 | CNY 12.12 | -1.86% | CNY 12.36 | CNY 12.39 | CNY 12.02 | 34.31M |
| 2026-08-21 | CNY 12.35 | +0.49% | CNY 12.15 | CNY 12.37 | CNY 11.99 | 33.68M |
| 2026-08-20 | CNY 12.29 | +0.49% | CNY 12.36 | CNY 12.42 | CNY 12.14 | 44.13M |
| 2026-08-19 | CNY 12.23 | -4.60% | CNY 12.55 | CNY 12.67 | CNY 12.22 | 58.89M |
| 2026-08-18 | CNY 12.82 | -3.25% | CNY 13.08 | CNY 13.11 | CNY 12.69 | 65.89M |
| 2026-08-17 | CNY 13.25 | +0.08% | CNY 13.10 | CNY 13.26 | CNY 12.84 | 69.16M |
| 2026-08-14 | CNY 13.24 | +3.28% | CNY 12.70 | CNY 13.44 | CNY 12.58 | 106.44M |
| 2026-08-13 | CNY 12.82 | -4.47% | CNY 13.62 | CNY 13.84 | CNY 12.80 | 119.97M |
| 2026-08-12 | CNY 13.42 | +0.68% | CNY 13.48 | CNY 13.64 | CNY 13.34 | 49.26M |
| 2026-08-11 | CNY 13.33 | -0.82% | CNY 13.62 | CNY 13.65 | CNY 13.29 | 56.17M |
| 2026-08-10 | CNY 13.44 | -1.10% | CNY 13.41 | CNY 13.55 | CNY 13.20 | 70.89M |
| 2026-08-07 | CNY 13.59 | -0.44% | CNY 13.70 | CNY 13.89 | CNY 13.33 | 80.52M |
| 2026-08-06 | CNY 13.65 | -2.57% | CNY 13.72 | CNY 13.97 | CNY 13.53 | 83.02M |
| 2026-08-05 | CNY 14.01 | -0.64% | CNY 13.85 | CNY 14.28 | CNY 13.78 | 119.19M |
| 2026-08-04 | CNY 14.10 | +5.70% | CNY 13.88 | CNY 14.24 | CNY 13.63 | 118.59M |
| 2026-08-03 | CNY 13.34 | -1.33% | CNY 13.60 | CNY 13.89 | CNY 13.32 | 86.12M |
| 2026-07-31 | CNY 13.52 | +5.13% | CNY 13.50 | CNY 14.15 | CNY 13.20 | 135.40M |
| 2026-07-30 | CNY 12.86 | -2.94% | CNY 13.10 | CNY 13.35 | CNY 12.85 | 73.21M |
| 2026-07-29 | CNY 13.25 | +4.83% | CNY 12.69 | CNY 13.28 | CNY 12.22 | 94.43M |
| 2026-07-28 | CNY 12.64 | -0.47% | CNY 12.48 | CNY 12.85 | CNY 12.28 | 54.70M |
| 2026-07-27 | CNY 12.70 | +3.17% | CNY 12.25 | CNY 12.70 | CNY 12.12 | 50.14M |
| 2026-07-24 | CNY 12.31 | -6.53% | CNY 12.82 | CNY 12.96 | CNY 12.31 | 70.42M |
| 2026-07-23 | CNY 13.17 | -2.73% | CNY 13.30 | CNY 13.58 | CNY 13.11 | 82.85M |
| 2026-07-22 | CNY 13.54 | +1.04% | CNY 13.32 | CNY 13.88 | CNY 13.16 | 130.58M |
| 2026-07-21 | CNY 13.40 | +1.98% | CNY 12.92 | CNY 13.42 | CNY 12.59 | 109.52M |
| 2026-07-20 | CNY 13.14 | +2.26% | CNY 12.90 | CNY 13.25 | CNY 12.57 | 99.76M |
| 2026-07-17 | CNY 12.85 | +4.73% | CNY 12.13 | CNY 13.32 | CNY 11.80 | 126.44M |
| 2026-07-16 | CNY 12.27 | +0.57% | CNY 12.10 | CNY 12.52 | CNY 11.96 | 49.13M |
| 2026-07-15 | CNY 12.20 | -1.53% | CNY 12.22 | CNY 12.50 | CNY 11.95 | 53.76M |
| 2026-07-14 | CNY 12.39 | -6.63% | CNY 13.11 | CNY 13.33 | CNY 11.80 | 92.97M |
| 2026-07-13 | CNY 13.27 | +1.53% | CNY 13.00 | CNY 13.55 | CNY 12.92 | 88.02M |
| 2026-07-10 | CNY 13.07 | +0.85% | CNY 12.90 | CNY 13.52 | CNY 12.79 | 88.18M |
| 2026-07-09 | CNY 12.96 | +1.17% | CNY 12.70 | CNY 13.04 | CNY 12.50 | 77.19M |
| 2026-07-08 | CNY 12.81 | +5.17% | CNY 12.28 | CNY 13.10 | CNY 12.28 | 91.04M |
| 2026-07-07 | CNY 12.18 | -2.17% | CNY 12.49 | CNY 12.56 | CNY 12.02 | 37.96M |
| 2026-07-06 | CNY 12.45 | -4.23% | CNY 12.90 | CNY 13.00 | CNY 12.45 | 52.71M |
| 2026-07-03 | CNY 13.00 | -1.81% | CNY 13.35 | CNY 13.55 | CNY 12.88 | 72.29M |
| 2026-07-02 | CNY 13.24 | -3.85% | CNY 13.34 | CNY 13.80 | CNY 13.20 | 90.75M |
| 2026-07-01 | CNY 13.77 | +10.69% | CNY 12.43 | CNY 14.64 | CNY 12.27 | 166.14M |
| 2026-06-30 | CNY 12.44 | +4.54% | CNY 11.95 | CNY 12.70 | CNY 11.69 | 60.77M |
| 2026-06-29 | CNY 11.90 | -1.73% | CNY 12.02 | CNY 12.20 | CNY 11.80 | 53.15M |
| 2026-06-26 | CNY 12.11 | -7.98% | CNY 12.90 | CNY 12.90 | CNY 12.08 | 84.53M |
| 2026-06-25 | CNY 13.16 | -2.01% | CNY 13.66 | CNY 13.97 | CNY 13.06 | 90.57M |
| 2026-06-24 | CNY 13.43 | +6.50% | CNY 12.71 | CNY 13.50 | CNY 12.69 | 104.82M |
| 2026-06-23 | CNY 12.61 | -5.05% | CNY 13.15 | CNY 13.24 | CNY 12.46 | 77.19M |
| 2026-06-22 | CNY 13.28 | +2.95% | CNY 12.89 | CNY 13.42 | CNY 12.82 | 93.36M |
| 2026-06-18 | CNY 12.90 | +2.79% | CNY 12.56 | CNY 13.06 | CNY 12.51 | 85.14M |
| 2026-06-17 | CNY 12.55 | -0.48% | CNY 12.50 | CNY 12.74 | CNY 12.38 | 54.38M |
| 2026-06-16 | CNY 12.61 | +0.24% | CNY 12.50 | CNY 12.69 | CNY 12.35 | 57.00M |
| 2026-06-15 | CNY 12.58 | +3.62% | CNY 12.26 | CNY 12.58 | CNY 12.19 | 67.52M |
| 2026-06-12 | CNY 12.14 | +0.66% | CNY 12.31 | CNY 12.40 | CNY 12.00 | 72.03M |
| 2026-06-11 | CNY 12.06 | -5.19% | CNY 12.50 | CNY 12.58 | CNY 11.97 | 71.71M |
| 2026-06-10 | CNY 12.72 | +0.95% | CNY 12.72 | CNY 13.24 | CNY 12.62 | 80.50M |
| 2026-06-09 | CNY 12.60 | +0.72% | CNY 12.66 | CNY 12.73 | CNY 12.37 | 49.14M |
| 2026-06-08 | CNY 12.51 | -3.99% | CNY 12.60 | CNY 12.87 | CNY 12.31 | 65.04M |
| 2026-06-05 | CNY 13.03 | -3.05% | CNY 13.30 | CNY 13.43 | CNY 12.96 | 63.39M |
| 2026-06-04 | CNY 13.44 | +0.83% | CNY 13.21 | CNY 13.44 | CNY 13.00 | 63.74M |
| 2026-06-03 | CNY 13.33 | -1.48% | CNY 13.39 | CNY 13.63 | CNY 13.14 | 66.07M |
| 2026-06-02 | CNY 13.53 | +0.30% | CNY 13.60 | CNY 13.72 | CNY 13.05 | 64.36M |
| 2026-06-01 | CNY 13.49 | -1.24% | CNY 13.78 | CNY 14.02 | CNY 13.48 | 65.98M |
| 2026-05-29 | CNY 13.66 | -5.86% | CNY 14.43 | CNY 14.60 | CNY 13.54 | 87.89M |
| 2026-05-28 | CNY 14.51 | +0.97% | CNY 14.66 | CNY 14.77 | CNY 14.07 | 73.91M |
| 2026-05-27 | CNY 14.37 | -5.21% | CNY 15.10 | CNY 15.20 | CNY 14.27 | 85.33M |
| 2026-05-26 | CNY 15.16 | -3.68% | CNY 15.54 | CNY 15.59 | CNY 14.82 | 94.74M |