Shenzhen Bingchuan Network Co., Ltd. Class A 300533
SZSE · China · Technology Services
CNY 13.90+0.03 (+0.22%)
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 13.90 | +0.22% | CNY 13.89 | CNY 13.94 | CNY 13.76 | 2.47M |
| 2026-09-29 | CNY 13.87 | +1.61% | CNY 13.64 | CNY 13.94 | CNY 13.64 | 2.73M |
| 2026-09-28 | CNY 13.65 | -1.94% | CNY 13.90 | CNY 13.96 | CNY 13.60 | 3.17M |
| 2026-09-24 | CNY 13.92 | -1.28% | CNY 14.05 | CNY 14.26 | CNY 13.89 | 4.04M |
| 2026-09-23 | CNY 14.10 | -3.23% | CNY 14.50 | CNY 14.55 | CNY 14.08 | 5.73M |
| 2026-09-22 | CNY 14.57 | +0.76% | CNY 14.54 | CNY 14.73 | CNY 14.41 | 7.32M |
| 2026-09-21 | CNY 14.46 | +1.97% | CNY 14.19 | CNY 14.62 | CNY 14.09 | 6.90M |
| 2026-09-18 | CNY 14.18 | +0.35% | CNY 14.16 | CNY 14.31 | CNY 14.07 | 6.04M |
| 2026-09-17 | CNY 14.13 | +0.14% | CNY 14.03 | CNY 14.16 | CNY 13.88 | 4.42M |
| 2026-09-16 | CNY 14.11 | -0.14% | CNY 14.08 | CNY 14.24 | CNY 13.86 | 4.72M |
| 2026-09-15 | CNY 14.13 | -2.42% | CNY 14.50 | CNY 14.61 | CNY 14.13 | 4.48M |
| 2026-09-14 | CNY 14.48 | -1.63% | CNY 14.86 | CNY 14.86 | CNY 14.44 | 4.04M |
| 2026-09-11 | CNY 14.72 | -2.19% | CNY 14.98 | CNY 14.99 | CNY 14.63 | 5.12M |
| 2026-09-10 | CNY 15.05 | -1.44% | CNY 15.42 | CNY 15.42 | CNY 14.84 | 6.09M |
| 2026-09-09 | CNY 15.27 | -3.84% | CNY 15.66 | CNY 15.82 | CNY 15.21 | 10.02M |
| 2026-09-08 | CNY 15.88 | -1.85% | CNY 16.17 | CNY 16.29 | CNY 15.70 | 13.05M |
| 2026-09-07 | CNY 16.18 | +3.65% | CNY 15.96 | CNY 17.35 | CNY 15.96 | 24.12M |
| 2026-09-04 | CNY 15.61 | +4.21% | CNY 15.24 | CNY 16.00 | CNY 14.88 | 19.29M |
| 2026-09-03 | CNY 14.98 | +0.67% | CNY 14.93 | CNY 16.00 | CNY 14.80 | 14.57M |
| 2026-09-02 | CNY 14.88 | -1.72% | CNY 14.91 | CNY 15.28 | CNY 14.81 | 6.29M |
| 2026-09-01 | CNY 15.14 | +2.92% | CNY 14.87 | CNY 15.57 | CNY 14.75 | 9.31M |
| 2026-08-31 | CNY 14.71 | +3.01% | CNY 14.14 | CNY 14.72 | CNY 14.13 | 6.14M |
| 2026-08-28 | CNY 14.28 | +0.07% | CNY 14.26 | CNY 14.45 | CNY 14.22 | 4.25M |
| 2026-08-27 | CNY 14.27 | 0.00% | CNY 14.31 | CNY 14.33 | CNY 14.15 | 3.29M |
| 2026-08-26 | CNY 14.27 | -0.21% | CNY 14.25 | CNY 14.41 | CNY 14.21 | 2.99M |
| 2026-08-25 | CNY 14.30 | +1.71% | CNY 14.00 | CNY 14.40 | CNY 13.96 | 3.76M |
| 2026-08-24 | CNY 14.06 | -0.99% | CNY 14.22 | CNY 14.28 | CNY 13.95 | 3.32M |
| 2026-08-21 | CNY 14.20 | -1.59% | CNY 14.59 | CNY 14.59 | CNY 14.00 | 3.49M |
| 2026-08-20 | CNY 14.43 | +1.26% | CNY 14.38 | CNY 14.60 | CNY 14.25 | 3.63M |
| 2026-08-19 | CNY 14.25 | -4.49% | CNY 14.85 | CNY 14.87 | CNY 14.17 | 5.91M |
| 2026-08-18 | CNY 14.92 | -1.84% | CNY 15.20 | CNY 15.20 | CNY 14.77 | 5.27M |
| 2026-08-17 | CNY 15.20 | -0.72% | CNY 15.35 | CNY 15.35 | CNY 14.87 | 5.66M |
| 2026-08-14 | CNY 15.31 | +0.66% | CNY 15.20 | CNY 15.37 | CNY 14.83 | 6.54M |
| 2026-08-13 | CNY 15.21 | -2.19% | CNY 15.60 | CNY 15.73 | CNY 15.20 | 6.52M |
| 2026-08-12 | CNY 15.55 | +0.26% | CNY 15.38 | CNY 15.68 | CNY 15.36 | 5.16M |
| 2026-08-11 | CNY 15.51 | 0.00% | CNY 15.55 | CNY 15.65 | CNY 15.31 | 5.52M |
| 2026-08-10 | CNY 15.51 | +1.77% | CNY 15.20 | CNY 15.54 | CNY 15.02 | 6.33M |
| 2026-08-07 | CNY 15.24 | -0.33% | CNY 15.42 | CNY 15.43 | CNY 14.78 | 8.48M |
| 2026-08-06 | CNY 15.29 | -1.86% | CNY 15.49 | CNY 15.87 | CNY 15.08 | 9.61M |
| 2026-08-05 | CNY 15.58 | +0.39% | CNY 15.30 | CNY 15.80 | CNY 15.30 | 12.43M |
| 2026-08-04 | CNY 15.52 | +4.79% | CNY 14.89 | CNY 15.64 | CNY 14.71 | 14.96M |
| 2026-08-03 | CNY 14.81 | +1.44% | CNY 14.57 | CNY 15.05 | CNY 14.38 | 10.33M |
| 2026-07-31 | CNY 14.60 | -1.08% | CNY 13.55 | CNY 15.12 | CNY 13.55 | 16.83M |
| 2026-07-30 | CNY 14.76 | +4.53% | CNY 14.00 | CNY 15.96 | CNY 13.91 | 20.25M |
| 2026-07-29 | CNY 14.12 | +5.45% | CNY 13.40 | CNY 14.36 | CNY 13.26 | 12.74M |
| 2026-07-28 | CNY 13.39 | +0.60% | CNY 13.26 | CNY 13.60 | CNY 13.25 | 5.17M |
| 2026-07-27 | CNY 13.31 | +2.86% | CNY 12.95 | CNY 13.37 | CNY 12.90 | 5.27M |
| 2026-07-24 | CNY 12.94 | -4.43% | CNY 13.32 | CNY 13.40 | CNY 12.93 | 5.18M |
| 2026-07-23 | CNY 13.54 | +1.35% | CNY 13.30 | CNY 13.57 | CNY 12.96 | 6.62M |
| 2026-07-22 | CNY 13.36 | -4.43% | CNY 13.65 | CNY 13.88 | CNY 13.20 | 9.02M |
| 2026-07-21 | CNY 13.98 | +0.36% | CNY 13.80 | CNY 14.27 | CNY 13.50 | 9.10M |
| 2026-07-20 | CNY 13.93 | +0.14% | CNY 14.15 | CNY 14.25 | CNY 13.39 | 9.20M |
| 2026-07-17 | CNY 13.91 | -6.89% | CNY 14.85 | CNY 15.09 | CNY 13.77 | 11.87M |
| 2026-07-16 | CNY 14.94 | +1.43% | CNY 14.67 | CNY 15.43 | CNY 14.31 | 10.93M |
| 2026-07-15 | CNY 14.73 | +4.25% | CNY 13.98 | CNY 15.38 | CNY 13.90 | 13.58M |
| 2026-07-14 | CNY 14.13 | -10.63% | CNY 15.50 | CNY 15.70 | CNY 14.01 | 15.73M |
| 2026-07-13 | CNY 15.81 | -11.68% | CNY 16.51 | CNY 16.92 | CNY 15.80 | 18.84M |
| 2026-07-10 | CNY 17.90 | +4.07% | CNY 16.90 | CNY 17.93 | CNY 16.23 | 23.90M |
| 2026-07-09 | CNY 17.20 | -0.35% | CNY 16.82 | CNY 17.60 | CNY 16.60 | 16.56M |
| 2026-07-08 | CNY 17.26 | +1.23% | CNY 16.64 | CNY 17.30 | CNY 16.35 | 18.28M |
| 2026-07-07 | CNY 17.05 | +7.30% | CNY 15.70 | CNY 17.71 | CNY 15.65 | 23.03M |
| 2026-07-06 | CNY 15.89 | +2.52% | CNY 15.36 | CNY 16.94 | CNY 15.21 | 11.65M |
| 2026-07-03 | CNY 15.50 | -3.79% | CNY 16.16 | CNY 16.25 | CNY 15.36 | 11.23M |
| 2026-07-02 | CNY 16.11 | -2.48% | CNY 16.24 | CNY 16.80 | CNY 16.05 | 11.36M |
| 2026-07-01 | CNY 16.52 | +0.73% | CNY 16.30 | CNY 16.74 | CNY 15.75 | 14.26M |
| 2026-06-30 | CNY 16.40 | -1.44% | CNY 16.30 | CNY 16.50 | CNY 15.84 | 13.27M |
| 2026-06-29 | CNY 16.64 | +4.92% | CNY 15.76 | CNY 16.99 | CNY 15.50 | 16.84M |
| 2026-06-26 | CNY 15.86 | -3.59% | CNY 16.29 | CNY 16.58 | CNY 15.28 | 17.05M |
| 2026-06-25 | CNY 16.45 | +7.94% | CNY 14.94 | CNY 16.66 | CNY 14.91 | 21.74M |
| 2026-06-24 | CNY 15.24 | +3.67% | CNY 14.61 | CNY 16.22 | CNY 14.51 | 16.32M |
| 2026-06-23 | CNY 14.70 | -0.88% | CNY 14.69 | CNY 15.04 | CNY 14.56 | 6.42M |
| 2026-06-22 | CNY 14.83 | +3.27% | CNY 14.23 | CNY 14.87 | CNY 14.10 | 9.36M |
| 2026-06-18 | CNY 14.36 | +0.14% | CNY 14.34 | CNY 14.57 | CNY 14.03 | 6.48M |
| 2026-06-17 | CNY 14.34 | -3.63% | CNY 14.77 | CNY 14.77 | CNY 14.22 | 7.89M |
| 2026-06-16 | CNY 14.88 | -1.00% | CNY 14.88 | CNY 15.01 | CNY 14.62 | 6.12M |
| 2026-06-15 | CNY 15.03 | +1.42% | CNY 14.85 | CNY 15.16 | CNY 14.80 | 5.92M |
| 2026-06-12 | CNY 14.82 | +0.07% | CNY 15.16 | CNY 15.16 | CNY 14.60 | 7.72M |
| 2026-06-11 | CNY 14.81 | -5.12% | CNY 15.34 | CNY 15.64 | CNY 14.70 | 8.13M |
| 2026-06-10 | CNY 15.61 | -1.82% | CNY 15.79 | CNY 16.13 | CNY 15.49 | 6.04M |
| 2026-06-09 | CNY 15.90 | +0.13% | CNY 15.81 | CNY 16.36 | CNY 15.68 | 7.65M |
| 2026-06-08 | CNY 15.88 | -2.58% | CNY 15.60 | CNY 16.55 | CNY 15.60 | 9.45M |
| 2026-06-05 | CNY 16.30 | +5.16% | CNY 15.51 | CNY 17.48 | CNY 15.51 | 13.69M |
| 2026-06-04 | CNY 15.50 | -2.27% | CNY 15.60 | CNY 15.83 | CNY 15.34 | 5.63M |
| 2026-06-03 | CNY 15.86 | -0.81% | CNY 16.08 | CNY 16.28 | CNY 15.74 | 5.09M |
| 2026-06-02 | CNY 15.99 | -3.73% | CNY 16.58 | CNY 16.68 | CNY 15.88 | 6.24M |
| 2026-06-01 | CNY 16.61 | +3.23% | CNY 16.06 | CNY 16.86 | CNY 16.00 | 7.34M |
| 2026-05-29 | CNY 16.09 | -0.92% | CNY 16.28 | CNY 16.47 | CNY 15.96 | 5.93M |
| 2026-05-28 | CNY 16.24 | -1.69% | CNY 16.33 | CNY 16.44 | CNY 15.80 | 8.60M |
| 2026-05-27 | CNY 16.52 | -5.60% | CNY 17.65 | CNY 17.71 | CNY 16.50 | 8.30M |
| 2026-05-26 | CNY 17.50 | -7.41% | CNY 18.14 | CNY 18.14 | CNY 17.28 | 7.20M |