Beijing Global Safety Technology Co., Ltd. Class A 300523
SZSE · China · Technology Services
CNY 23.22+0.02 (+0.09%)
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 23.22 | +0.09% | CNY 23.00 | CNY 24.00 | CNY 22.40 | 7.46M |
| 2026-09-29 | CNY 23.20 | +6.08% | CNY 22.00 | CNY 23.37 | CNY 21.80 | 7.75M |
| 2026-09-28 | CNY 21.87 | -0.64% | CNY 22.00 | CNY 22.45 | CNY 21.43 | 4.94M |
| 2026-09-24 | CNY 22.01 | -3.80% | CNY 22.82 | CNY 22.91 | CNY 21.86 |
| 6.45M |
| 2026-09-23 | CNY 22.88 | +5.97% | CNY 22.40 | CNY 23.57 | CNY 21.59 | 11.39M |
| 2026-09-22 | CNY 21.59 | +1.08% | CNY 21.42 | CNY 21.66 | CNY 21.32 | 2.54M |
| 2026-09-21 | CNY 21.36 | +0.23% | CNY 21.18 | CNY 21.40 | CNY 20.90 | 1.96M |
| 2026-09-18 | CNY 21.31 | +0.80% | CNY 21.20 | CNY 21.60 | CNY 20.93 | 3.19M |
| 2026-09-17 | CNY 21.14 | +1.20% | CNY 20.92 | CNY 21.20 | CNY 20.65 | 1.79M |
| 2026-09-16 | CNY 20.89 | +0.14% | CNY 20.89 | CNY 20.99 | CNY 20.55 | 1.88M |
| 2026-09-15 | CNY 20.86 | -0.48% | CNY 20.93 | CNY 21.85 | CNY 20.81 | 3.80M |
| 2026-09-14 | CNY 20.96 | +1.26% | CNY 20.61 | CNY 21.05 | CNY 20.61 | 2.32M |
| 2026-09-11 | CNY 20.70 | -1.90% | CNY 21.04 | CNY 21.26 | CNY 20.51 | 2.60M |
| 2026-09-10 | CNY 21.10 | -1.22% | CNY 21.48 | CNY 21.75 | CNY 21.07 | 2.76M |
| 2026-09-09 | CNY 21.36 | -1.48% | CNY 21.57 | CNY 21.68 | CNY 21.15 | 2.70M |
| 2026-09-08 | CNY 21.68 | +4.99% | CNY 20.75 | CNY 22.00 | CNY 20.56 | 4.84M |
| 2026-09-07 | CNY 20.65 | -1.48% | CNY 20.97 | CNY 21.00 | CNY 20.47 | 2.90M |
| 2026-09-04 | CNY 20.96 | +2.19% | CNY 20.66 | CNY 21.78 | CNY 20.62 | 4.36M |
| 2026-09-03 | CNY 20.51 | -1.35% | CNY 20.91 | CNY 21.00 | CNY 20.48 | 2.44M |
| 2026-09-02 | CNY 20.79 | -2.99% | CNY 21.80 | CNY 21.80 | CNY 20.71 | 3.89M |
| 2026-09-01 | CNY 21.43 | +3.98% | CNY 21.00 | CNY 22.22 | CNY 20.88 | 6.85M |
| 2026-08-31 | CNY 20.61 | +3.83% | CNY 20.81 | CNY 21.63 | CNY 20.17 | 7.39M |
| 2026-08-28 | CNY 19.85 | -1.34% | CNY 20.30 | CNY 20.30 | CNY 19.85 | 1.80M |
| 2026-08-27 | CNY 20.12 | -0.40% | CNY 20.43 | CNY 20.43 | CNY 20.00 | 1.36M |
| 2026-08-26 | CNY 20.20 | +0.35% | CNY 20.25 | CNY 20.33 | CNY 20.07 | 1.47M |
| 2026-08-25 | CNY 20.13 | +1.98% | CNY 19.76 | CNY 20.17 | CNY 19.52 | 1.66M |
| 2026-08-24 | CNY 19.74 | -1.00% | CNY 20.05 | CNY 20.09 | CNY 19.52 | 1.61M |
| 2026-08-21 | CNY 19.94 | -0.05% | CNY 19.88 | CNY 20.15 | CNY 19.50 | 1.62M |
| 2026-08-20 | CNY 19.95 | +3.31% | CNY 19.58 | CNY 20.12 | CNY 19.38 | 2.27M |
| 2026-08-19 | CNY 19.31 | -2.57% | CNY 19.68 | CNY 20.08 | CNY 19.20 | 2.61M |
| 2026-08-18 | CNY 19.82 | -1.20% | CNY 20.02 | CNY 20.02 | CNY 19.58 | 1.57M |
| 2026-08-17 | CNY 20.06 | +1.01% | CNY 19.88 | CNY 20.20 | CNY 19.61 | 1.56M |
| 2026-08-14 | CNY 19.86 | +1.12% | CNY 19.98 | CNY 19.98 | CNY 19.61 | 1.44M |
| 2026-08-13 | CNY 19.64 | -2.29% | CNY 20.09 | CNY 20.25 | CNY 19.64 | 1.75M |
| 2026-08-12 | CNY 20.10 | +1.36% | CNY 19.83 | CNY 20.19 | CNY 19.77 | 1.73M |
| 2026-08-11 | CNY 19.83 | -0.85% | CNY 19.81 | CNY 20.13 | CNY 19.78 | 1.79M |
| 2026-08-10 | CNY 20.00 | +3.52% | CNY 19.30 | CNY 20.00 | CNY 18.99 | 3.03M |
| 2026-08-07 | CNY 19.32 | -1.53% | CNY 19.58 | CNY 19.66 | CNY 19.05 | 2.10M |
| 2026-08-06 | CNY 19.62 | -0.91% | CNY 19.99 | CNY 20.25 | CNY 19.40 | 2.32M |
| 2026-08-05 | CNY 19.80 | +0.30% | CNY 19.75 | CNY 19.98 | CNY 19.65 | 2.04M |
| 2026-08-04 | CNY 19.74 | -0.50% | CNY 20.05 | CNY 20.07 | CNY 19.62 | 2.39M |
| 2026-08-03 | CNY 19.84 | 0.00% | CNY 20.00 | CNY 20.09 | CNY 19.56 | 2.51M |
| 2026-07-31 | CNY 19.84 | +3.44% | CNY 19.35 | CNY 20.44 | CNY 19.21 | 5.34M |
| 2026-07-30 | CNY 19.18 | +0.79% | CNY 18.99 | CNY 19.59 | CNY 18.88 | 3.28M |
| 2026-07-29 | CNY 19.03 | +3.48% | CNY 18.39 | CNY 19.15 | CNY 18.38 | 2.95M |
| 2026-07-28 | CNY 18.39 | +0.82% | CNY 18.07 | CNY 18.78 | CNY 18.07 | 1.98M |
| 2026-07-27 | CNY 18.24 | +3.46% | CNY 17.60 | CNY 18.37 | CNY 17.60 | 1.99M |
| 2026-07-24 | CNY 17.63 | -3.08% | CNY 18.07 | CNY 18.07 | CNY 17.63 | 1.56M |
| 2026-07-23 | CNY 18.19 | +0.72% | CNY 18.00 | CNY 18.21 | CNY 17.80 | 1.62M |
| 2026-07-22 | CNY 18.06 | +0.44% | CNY 18.06 | CNY 18.35 | CNY 17.66 | 2.20M |
| 2026-07-21 | CNY 17.98 | +2.10% | CNY 17.58 | CNY 18.01 | CNY 16.90 | 3.44M |
| 2026-07-20 | CNY 17.61 | -4.19% | CNY 18.27 | CNY 18.65 | CNY 17.28 | 3.84M |
| 2026-07-17 | CNY 18.38 | +0.82% | CNY 18.15 | CNY 18.88 | CNY 17.92 | 3.99M |
| 2026-07-16 | CNY 18.23 | 0.00% | CNY 18.06 | CNY 18.56 | CNY 18.02 | 1.96M |
| 2026-07-15 | CNY 18.23 | -0.87% | CNY 18.33 | CNY 18.52 | CNY 18.10 | 2.14M |
| 2026-07-14 | CNY 18.39 | +0.77% | CNY 18.14 | CNY 18.43 | CNY 17.70 | 3.05M |
| 2026-07-13 | CNY 18.25 | -6.60% | CNY 19.42 | CNY 19.51 | CNY 18.18 | 4.57M |
| 2026-07-10 | CNY 19.54 | -3.27% | CNY 20.00 | CNY 21.06 | CNY 19.51 | 6.49M |
| 2026-07-09 | CNY 20.20 | +5.70% | CNY 18.92 | CNY 20.30 | CNY 18.55 | 6.80M |
| 2026-07-08 | CNY 19.11 | -1.19% | CNY 19.15 | CNY 19.49 | CNY 18.55 | 5.37M |
| 2026-07-07 | CNY 19.34 | +4.15% | CNY 18.51 | CNY 19.48 | CNY 18.34 | 6.29M |
| 2026-07-06 | CNY 18.57 | +0.92% | CNY 18.43 | CNY 18.89 | CNY 18.07 | 2.23M |
| 2026-07-03 | CNY 18.40 | +0.88% | CNY 18.60 | CNY 18.66 | CNY 18.18 | 1.47M |
| 2026-07-02 | CNY 18.24 | -1.03% | CNY 18.28 | CNY 18.82 | CNY 18.20 | 2.07M |
| 2026-07-01 | CNY 18.43 | +0.27% | CNY 18.37 | CNY 18.68 | CNY 18.24 | 2.06M |
| 2026-06-30 | CNY 18.38 | +3.67% | CNY 17.75 | CNY 18.65 | CNY 17.50 | 2.84M |
| 2026-06-29 | CNY 17.73 | -1.61% | CNY 18.00 | CNY 18.12 | CNY 17.42 | 2.55M |
| 2026-06-26 | CNY 18.02 | -3.22% | CNY 18.27 | CNY 18.43 | CNY 17.96 | 2.25M |
| 2026-06-25 | CNY 18.62 | -2.77% | CNY 19.18 | CNY 19.19 | CNY 18.29 | 2.93M |
| 2026-06-24 | CNY 19.15 | -2.89% | CNY 19.77 | CNY 19.77 | CNY 18.84 | 2.84M |
| 2026-06-23 | CNY 19.72 | +0.10% | CNY 19.45 | CNY 20.44 | CNY 19.45 | 2.59M |
| 2026-06-22 | CNY 19.70 | -0.81% | CNY 19.87 | CNY 20.00 | CNY 18.81 | 3.89M |
| 2026-06-18 | CNY 19.86 | -1.59% | CNY 20.18 | CNY 20.48 | CNY 19.86 | 3.04M |
| 2026-06-17 | CNY 20.18 | +0.15% | CNY 20.19 | CNY 20.38 | CNY 19.90 | 2.31M |
| 2026-06-16 | CNY 20.15 | +0.25% | CNY 20.02 | CNY 20.49 | CNY 19.73 | 2.79M |
| 2026-06-15 | CNY 20.10 | +1.52% | CNY 20.00 | CNY 20.25 | CNY 19.80 | 2.28M |
| 2026-06-12 | CNY 19.80 | +2.91% | CNY 19.79 | CNY 20.14 | CNY 19.25 | 2.74M |
| 2026-06-11 | CNY 19.24 | -4.18% | CNY 19.88 | CNY 19.98 | CNY 19.09 | 3.42M |
| 2026-06-10 | CNY 20.08 | -2.29% | CNY 20.45 | CNY 20.55 | CNY 19.74 | 3.83M |
| 2026-06-09 | CNY 20.55 | -1.11% | CNY 20.90 | CNY 21.34 | CNY 20.42 | 3.87M |
| 2026-06-08 | CNY 20.78 | +0.14% | CNY 20.31 | CNY 21.47 | CNY 20.20 | 4.76M |
| 2026-06-05 | CNY 20.75 | -1.71% | CNY 21.08 | CNY 21.26 | CNY 20.39 | 3.72M |
| 2026-06-04 | CNY 21.11 | +0.76% | CNY 20.87 | CNY 21.29 | CNY 20.56 | 3.87M |
| 2026-06-03 | CNY 20.95 | -2.33% | CNY 21.50 | CNY 21.70 | CNY 20.69 | 3.71M |
| 2026-06-02 | CNY 21.45 | -1.74% | CNY 21.88 | CNY 21.88 | CNY 21.17 | 2.84M |
| 2026-06-01 | CNY 21.83 | +2.06% | CNY 21.25 | CNY 22.25 | CNY 21.14 | 3.83M |
| 2026-05-29 | CNY 21.39 | -3.82% | CNY 22.82 | CNY 23.52 | CNY 21.22 | 5.32M |
| 2026-05-28 | CNY 22.24 | +1.14% | CNY 21.99 | CNY 22.91 | CNY 21.60 | 4.49M |
| 2026-05-27 | CNY 21.99 | -4.56% | CNY 23.03 | CNY 23.27 | CNY 21.86 | 4.35M |
| 2026-05-26 | CNY 23.04 | -3.44% | CNY 23.75 | CNY 23.96 | CNY 22.67 | 4.07M |