BizConf Technology Co., Ltd. Class A 300578
SZSE · China · Technology Services
CNY 15.20-0.18 (-1.17%)
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 15.20 | -1.17% | CNY 15.48 | CNY 15.51 | CNY 15.05 | 2.95M |
| 2026-09-29 | CNY 15.38 | +0.98% | CNY 15.07 | CNY 15.56 | CNY 15.00 | 2.72M |
| 2026-09-28 | CNY 15.23 | -1.74% | CNY 15.78 | CNY 15.78 | CNY 14.83 | 3.45M |
| 2026-09-24 | CNY 15.50 | -2.52% | CNY 15.86 | CNY 15.90 | CNY 15.41 | 4.34M |
| 2026-09-23 | CNY 15.90 | +0.95% | CNY 15.77 | CNY 16.14 | CNY 15.12 | 5.87M |
| 2026-09-22 | CNY 15.75 | +1.55% | CNY 15.55 | CNY 16.07 | CNY 15.55 | 3.62M |
| 2026-09-21 | CNY 15.51 | +1.04% | CNY 15.36 | CNY 15.63 | CNY 15.27 | 2.72M |
| 2026-09-18 | CNY 15.35 | +1.32% | CNY 15.29 | CNY 15.53 | CNY 14.97 | 2.92M |
| 2026-09-17 | CNY 15.15 | +1.47% | CNY 14.99 | CNY 15.22 | CNY 14.71 | 2.97M |
| 2026-09-16 | CNY 14.93 | +1.01% | CNY 14.81 | CNY 15.06 | CNY 14.57 | 3.08M |
| 2026-09-15 | CNY 14.78 | -2.70% | CNY 15.15 | CNY 15.30 | CNY 14.77 | 2.87M |
| 2026-09-14 | CNY 15.19 | -0.91% | CNY 15.33 | CNY 15.44 | CNY 15.07 | 3.02M |
| 2026-09-11 | CNY 15.33 | -2.91% | CNY 15.77 | CNY 15.77 | CNY 14.98 | 3.33M |
| 2026-09-10 | CNY 15.79 | -0.75% | CNY 15.91 | CNY 15.95 | CNY 15.55 | 2.60M |
| 2026-09-09 | CNY 15.91 | -2.87% | CNY 16.30 | CNY 16.38 | CNY 15.81 | 3.61M |
| 2026-09-08 | CNY 16.38 | +0.86% | CNY 16.33 | CNY 16.60 | CNY 16.07 | 4.01M |
| 2026-09-07 | CNY 16.24 | -1.58% | CNY 16.50 | CNY 16.68 | CNY 16.07 | 4.13M |
| 2026-09-04 | CNY 16.50 | +1.54% | CNY 16.39 | CNY 16.95 | CNY 16.20 | 5.31M |
| 2026-09-03 | CNY 16.25 | -1.99% | CNY 16.75 | CNY 16.85 | CNY 16.16 | 4.39M |
| 2026-09-02 | CNY 16.58 | +0.06% | CNY 16.41 | CNY 16.75 | CNY 16.27 | 4.70M |
| 2026-09-01 | CNY 16.57 | -1.07% | CNY 17.08 | CNY 17.12 | CNY 16.42 | 10.22M |
| 2026-08-31 | CNY 16.75 | +11.30% | CNY 15.39 | CNY 17.10 | CNY 15.16 | 15.82M |
| 2026-08-28 | CNY 15.05 | -0.99% | CNY 15.28 | CNY 15.50 | CNY 15.05 | 3.03M |
| 2026-08-27 | CNY 15.20 | -0.46% | CNY 15.24 | CNY 15.46 | CNY 15.10 | 3.38M |
| 2026-08-26 | CNY 15.27 | -1.48% | CNY 15.50 | CNY 15.65 | CNY 15.18 | 2.65M |
| 2026-08-25 | CNY 15.50 | +2.31% | CNY 14.92 | CNY 15.57 | CNY 14.87 | 3.85M |
| 2026-08-24 | CNY 15.15 | -3.63% | CNY 15.63 | CNY 15.69 | CNY 14.88 | 4.54M |
| 2026-08-21 | CNY 15.72 | +1.22% | CNY 15.50 | CNY 15.75 | CNY 15.23 | 3.54M |
| 2026-08-20 | CNY 15.53 | +1.77% | CNY 15.57 | CNY 15.71 | CNY 15.18 | 4.58M |
| 2026-08-19 | CNY 15.26 | -8.73% | CNY 16.09 | CNY 16.24 | CNY 15.15 | 9.21M |
| 2026-08-18 | CNY 16.72 | +2.58% | CNY 16.48 | CNY 17.06 | CNY 16.00 | 9.31M |
| 2026-08-17 | CNY 16.30 | +0.18% | CNY 16.27 | CNY 16.33 | CNY 15.90 | 4.04M |
| 2026-08-14 | CNY 16.27 | -0.31% | CNY 16.42 | CNY 16.49 | CNY 16.03 | 2.97M |
| 2026-08-13 | CNY 16.32 | -1.63% | CNY 16.97 | CNY 16.97 | CNY 16.32 | 3.32M |
| 2026-08-12 | CNY 16.59 | +0.48% | CNY 16.60 | CNY 16.78 | CNY 16.40 | 2.61M |
| 2026-08-11 | CNY 16.51 | -1.20% | CNY 16.55 | CNY 16.74 | CNY 16.28 | 2.46M |
| 2026-08-10 | CNY 16.71 | +2.58% | CNY 16.48 | CNY 16.71 | CNY 15.99 | 4.30M |
| 2026-08-07 | CNY 16.29 | 0.00% | CNY 16.49 | CNY 16.49 | CNY 15.83 | 5.27M |
| 2026-08-06 | CNY 16.29 | -0.85% | CNY 16.43 | CNY 16.61 | CNY 16.04 | 4.55M |
| 2026-08-05 | CNY 16.43 | +2.75% | CNY 15.90 | CNY 16.87 | CNY 15.75 | 5.58M |
| 2026-08-04 | CNY 15.99 | +2.30% | CNY 15.84 | CNY 16.20 | CNY 15.62 | 4.57M |
| 2026-08-03 | CNY 15.63 | +2.83% | CNY 15.28 | CNY 15.71 | CNY 15.03 | 4.99M |
| 2026-07-31 | CNY 15.20 | +5.04% | CNY 14.90 | CNY 15.48 | CNY 14.71 | 6.72M |
| 2026-07-30 | CNY 14.47 | -2.82% | CNY 14.74 | CNY 15.45 | CNY 14.41 | 5.66M |
| 2026-07-29 | CNY 14.89 | +1.64% | CNY 14.39 | CNY 14.93 | CNY 14.33 | 4.42M |
| 2026-07-28 | CNY 14.65 | -1.01% | CNY 14.61 | CNY 15.03 | CNY 14.51 | 3.49M |
| 2026-07-27 | CNY 14.80 | +4.82% | CNY 14.00 | CNY 14.98 | CNY 13.89 | 4.27M |
| 2026-07-24 | CNY 14.12 | -2.75% | CNY 14.26 | CNY 14.45 | CNY 14.01 | 3.78M |
| 2026-07-23 | CNY 14.52 | +4.76% | CNY 13.86 | CNY 14.54 | CNY 13.76 | 5.27M |
| 2026-07-22 | CNY 13.86 | -0.50% | CNY 13.80 | CNY 14.35 | CNY 13.63 | 5.18M |
| 2026-07-21 | CNY 13.93 | +0.14% | CNY 13.98 | CNY 14.00 | CNY 12.64 | 8.68M |
| 2026-07-20 | CNY 13.91 | -0.78% | CNY 14.37 | CNY 14.85 | CNY 13.49 | 5.75M |
| 2026-07-17 | CNY 14.02 | -7.94% | CNY 15.18 | CNY 15.40 | CNY 13.95 | 6.78M |
| 2026-07-16 | CNY 15.23 | +2.42% | CNY 14.68 | CNY 15.75 | CNY 14.60 | 5.73M |
| 2026-07-15 | CNY 14.87 | +0.47% | CNY 14.83 | CNY 15.10 | CNY 14.70 | 3.98M |
| 2026-07-14 | CNY 14.80 | -0.80% | CNY 14.83 | CNY 15.20 | CNY 14.23 | 5.02M |
| 2026-07-13 | CNY 14.92 | -8.30% | CNY 16.10 | CNY 16.26 | CNY 14.89 | 5.53M |
| 2026-07-10 | CNY 16.27 | -0.79% | CNY 16.64 | CNY 17.05 | CNY 16.06 | 5.92M |
| 2026-07-09 | CNY 16.40 | +5.26% | CNY 15.60 | CNY 16.58 | CNY 15.00 | 6.81M |
| 2026-07-08 | CNY 15.58 | -0.06% | CNY 15.70 | CNY 15.92 | CNY 15.40 | 3.58M |
| 2026-07-07 | CNY 15.59 | -3.23% | CNY 16.00 | CNY 16.15 | CNY 15.51 | 3.62M |
| 2026-07-06 | CNY 16.11 | -3.82% | CNY 16.72 | CNY 16.89 | CNY 16.02 | 3.93M |
| 2026-07-03 | CNY 16.75 | -0.42% | CNY 16.99 | CNY 17.06 | CNY 16.57 | 4.59M |
| 2026-07-02 | CNY 16.82 | -0.59% | CNY 16.95 | CNY 17.93 | CNY 16.66 | 7.90M |
| 2026-07-01 | CNY 16.92 | -2.70% | CNY 17.38 | CNY 17.52 | CNY 16.74 | 6.10M |
| 2026-06-30 | CNY 17.39 | +6.82% | CNY 16.22 | CNY 17.44 | CNY 15.77 | 8.13M |
| 2026-06-29 | CNY 16.28 | -1.51% | CNY 16.47 | CNY 16.90 | CNY 15.98 | 6.31M |
| 2026-06-26 | CNY 16.53 | -5.87% | CNY 17.55 | CNY 17.55 | CNY 16.47 | 7.12M |
| 2026-06-25 | CNY 17.56 | -4.77% | CNY 18.21 | CNY 18.40 | CNY 17.30 | 7.00M |
| 2026-06-24 | CNY 18.44 | -6.21% | CNY 19.50 | CNY 19.62 | CNY 18.20 | 8.33M |
| 2026-06-23 | CNY 19.66 | -3.25% | CNY 20.08 | CNY 20.51 | CNY 19.52 | 7.10M |
| 2026-06-22 | CNY 20.32 | -2.78% | CNY 20.83 | CNY 21.05 | CNY 20.03 | 11.09M |
| 2026-06-18 | CNY 20.90 | +7.01% | CNY 19.53 | CNY 21.48 | CNY 19.18 | 15.48M |
| 2026-06-17 | CNY 19.53 | +0.36% | CNY 19.59 | CNY 19.59 | CNY 19.08 | 6.27M |
| 2026-06-16 | CNY 19.46 | +1.57% | CNY 19.02 | CNY 19.58 | CNY 18.72 | 5.77M |
| 2026-06-15 | CNY 19.16 | +2.13% | CNY 18.58 | CNY 19.20 | CNY 18.58 | 5.65M |
| 2026-06-12 | CNY 18.76 | -3.79% | CNY 19.50 | CNY 19.59 | CNY 18.53 | 9.95M |
| 2026-06-11 | CNY 19.50 | -0.51% | CNY 19.40 | CNY 19.80 | CNY 18.38 | 11.20M |
| 2026-06-10 | CNY 19.60 | +2.46% | CNY 18.88 | CNY 19.86 | CNY 18.87 | 10.02M |
| 2026-06-09 | CNY 19.13 | +0.95% | CNY 19.14 | CNY 19.35 | CNY 18.60 | 5.67M |
| 2026-06-08 | CNY 18.95 | +2.99% | CNY 17.71 | CNY 19.63 | CNY 17.70 | 8.96M |
| 2026-06-05 | CNY 18.40 | -0.38% | CNY 18.52 | CNY 18.79 | CNY 18.08 | 5.69M |
| 2026-06-04 | CNY 18.47 | -3.30% | CNY 18.94 | CNY 19.02 | CNY 18.18 | 5.29M |
| 2026-06-03 | CNY 19.10 | +1.33% | CNY 18.66 | CNY 20.03 | CNY 18.53 | 7.87M |
| 2026-06-02 | CNY 18.85 | -0.48% | CNY 19.60 | CNY 19.71 | CNY 18.23 | 7.50M |
| 2026-06-01 | CNY 18.94 | +6.95% | CNY 17.62 | CNY 19.69 | CNY 17.55 | 10.52M |
| 2026-05-29 | CNY 17.71 | -3.80% | CNY 18.41 | CNY 18.72 | CNY 17.63 | 5.44M |
| 2026-05-28 | CNY 18.41 | -1.39% | CNY 18.66 | CNY 18.68 | CNY 17.96 | 5.69M |
| 2026-05-27 | CNY 18.67 | -2.46% | CNY 18.99 | CNY 19.10 | CNY 18.35 | 5.82M |
| 2026-05-26 | CNY 19.14 | -4.25% | CNY 19.79 | CNY 19.82 | CNY 18.85 | 6.07M |