Beijing Certificate Authority Co., Ltd. Class A 300579
SZSE · China · Electronic Technology
CNY 23.59-0.26 (-1.09%)
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 23.59 | -1.09% | CNY 24.06 | CNY 24.24 | CNY 23.10 | 5.14M |
| 2026-09-29 | CNY 23.85 | +0.89% | CNY 23.50 | CNY 24.18 | CNY 23.41 | 5.61M |
| 2026-09-28 | CNY 23.64 | +1.76% | CNY 23.50 | CNY 23.95 | CNY 22.86 | 5.67M |
| 2026-09-24 | CNY 23.23 | -2.68% | CNY 23.90 | CNY 23.95 | CNY 23.22 | 3.48M |
| 2026-09-23 | CNY 23.87 | -1.32% | CNY 24.02 | CNY 24.17 | CNY 23.62 | 4.72M |
| 2026-09-22 | CNY 24.19 | +1.98% | CNY 23.66 | CNY 24.64 | CNY 23.66 | 7.01M |
| 2026-09-21 | CNY 23.72 | +4.04% | CNY 23.30 | CNY 23.82 | CNY 23.05 | 6.48M |
| 2026-09-18 | CNY 22.80 | +1.06% | CNY 22.79 | CNY 23.46 | CNY 22.53 | 5.97M |
| 2026-09-17 | CNY 22.56 | -0.62% | CNY 22.67 | CNY 23.06 | CNY 22.50 | 5.24M |
| 2026-09-16 | CNY 22.70 | -3.98% | CNY 23.00 | CNY 23.33 | CNY 22.40 | 9.65M |
| 2026-09-15 | CNY 23.64 | +2.96% | CNY 23.25 | CNY 25.36 | CNY 23.01 | 13.13M |
| 2026-09-14 | CNY 22.96 | +2.59% | CNY 22.78 | CNY 23.91 | CNY 22.38 | 6.31M |
| 2026-09-11 | CNY 22.38 | -2.82% | CNY 22.82 | CNY 23.00 | CNY 22.20 | 2.85M |
| 2026-09-10 | CNY 23.03 | -1.50% | CNY 23.21 | CNY 23.31 | CNY 22.92 | 2.20M |
| 2026-09-09 | CNY 23.38 | -2.09% | CNY 23.87 | CNY 23.87 | CNY 23.11 | 3.19M |
| 2026-09-08 | CNY 23.88 | +1.66% | CNY 23.48 | CNY 24.05 | CNY 23.41 | 4.37M |
| 2026-09-07 | CNY 23.49 | -2.13% | CNY 23.92 | CNY 24.30 | CNY 23.30 | 5.62M |
| 2026-09-04 | CNY 24.00 | +2.92% | CNY 23.84 | CNY 24.89 | CNY 23.71 | 9.08M |
| 2026-09-03 | CNY 23.32 | -1.23% | CNY 23.50 | CNY 23.90 | CNY 23.30 | 3.23M |
| 2026-09-02 | CNY 23.61 | -0.25% | CNY 23.60 | CNY 23.84 | CNY 22.99 | 5.42M |
| 2026-09-01 | CNY 23.67 | +1.63% | CNY 23.28 | CNY 24.00 | CNY 23.10 | 6.92M |
| 2026-08-31 | CNY 23.29 | +0.74% | CNY 22.58 | CNY 23.50 | CNY 22.57 | 6.04M |
| 2026-08-28 | CNY 23.12 | 0.00% | CNY 23.33 | CNY 23.97 | CNY 23.07 | 7.64M |
| 2026-08-27 | CNY 23.12 | +2.53% | CNY 22.40 | CNY 23.43 | CNY 22.40 | 7.67M |
| 2026-08-26 | CNY 22.55 | -2.21% | CNY 22.90 | CNY 23.20 | CNY 22.31 | 10.75M |
| 2026-08-25 | CNY 23.06 | +7.31% | CNY 21.37 | CNY 24.46 | CNY 21.27 | 15.54M |
| 2026-08-24 | CNY 21.49 | -0.78% | CNY 21.58 | CNY 22.27 | CNY 21.26 | 3.66M |
| 2026-08-21 | CNY 21.66 | +2.36% | CNY 21.26 | CNY 22.08 | CNY 21.17 | 5.23M |
| 2026-08-20 | CNY 21.16 | +2.67% | CNY 20.81 | CNY 21.35 | CNY 20.55 | 3.68M |
| 2026-08-19 | CNY 20.61 | -4.58% | CNY 21.30 | CNY 21.47 | CNY 20.54 | 3.70M |
| 2026-08-18 | CNY 21.60 | -0.96% | CNY 21.70 | CNY 21.80 | CNY 21.17 | 3.38M |
| 2026-08-17 | CNY 21.81 | -0.32% | CNY 21.85 | CNY 21.96 | CNY 21.45 | 2.55M |
| 2026-08-14 | CNY 21.88 | -0.91% | CNY 22.16 | CNY 22.50 | CNY 21.66 | 2.79M |
| 2026-08-13 | CNY 22.08 | -1.74% | CNY 22.61 | CNY 22.90 | CNY 22.08 | 2.93M |
| 2026-08-12 | CNY 22.47 | -0.18% | CNY 22.58 | CNY 22.82 | CNY 22.39 | 2.63M |
| 2026-08-11 | CNY 22.51 | +0.27% | CNY 22.88 | CNY 22.88 | CNY 22.21 | 2.91M |
| 2026-08-10 | CNY 22.45 | -0.04% | CNY 22.61 | CNY 22.76 | CNY 22.20 | 2.79M |
| 2026-08-07 | CNY 22.46 | -2.22% | CNY 23.00 | CNY 23.00 | CNY 21.85 | 4.73M |
| 2026-08-06 | CNY 22.97 | +1.23% | CNY 22.48 | CNY 23.56 | CNY 22.42 | 5.35M |
| 2026-08-05 | CNY 22.69 | -0.53% | CNY 22.80 | CNY 23.19 | CNY 22.60 | 4.16M |
| 2026-08-04 | CNY 22.81 | +1.38% | CNY 22.75 | CNY 23.27 | CNY 22.26 | 5.59M |
| 2026-08-03 | CNY 22.50 | +1.53% | CNY 22.17 | CNY 22.74 | CNY 21.99 | 4.37M |
| 2026-07-31 | CNY 22.16 | +2.03% | CNY 21.80 | CNY 22.62 | CNY 21.80 | 5.67M |
| 2026-07-30 | CNY 21.72 | +0.42% | CNY 21.40 | CNY 22.15 | CNY 21.40 | 4.56M |
| 2026-07-29 | CNY 21.63 | +0.79% | CNY 21.68 | CNY 21.96 | CNY 21.10 | 5.48M |
| 2026-07-28 | CNY 21.46 | +4.38% | CNY 20.48 | CNY 21.63 | CNY 20.31 | 6.50M |
| 2026-07-27 | CNY 20.56 | +2.85% | CNY 19.72 | CNY 20.59 | CNY 19.67 | 2.74M |
| 2026-07-24 | CNY 19.99 | -3.66% | CNY 20.31 | CNY 20.63 | CNY 19.95 | 3.04M |
| 2026-07-23 | CNY 20.75 | -0.05% | CNY 20.65 | CNY 20.87 | CNY 20.43 | 3.10M |
| 2026-07-22 | CNY 20.76 | -2.26% | CNY 21.08 | CNY 21.20 | CNY 20.46 | 5.08M |
| 2026-07-21 | CNY 21.24 | +3.66% | CNY 20.46 | CNY 21.54 | CNY 20.30 | 6.71M |
| 2026-07-20 | CNY 20.49 | +0.49% | CNY 20.31 | CNY 21.27 | CNY 20.05 | 5.27M |
| 2026-07-17 | CNY 20.39 | -4.05% | CNY 21.25 | CNY 21.51 | CNY 20.30 | 4.53M |
| 2026-07-16 | CNY 21.25 | +2.81% | CNY 20.32 | CNY 21.57 | CNY 20.32 | 4.65M |
| 2026-07-15 | CNY 20.67 | +1.17% | CNY 20.43 | CNY 20.95 | CNY 20.19 | 3.57M |
| 2026-07-14 | CNY 20.43 | -1.16% | CNY 20.73 | CNY 20.94 | CNY 19.98 | 3.92M |
| 2026-07-13 | CNY 20.67 | -1.10% | CNY 21.04 | CNY 21.38 | CNY 20.47 | 4.72M |
| 2026-07-10 | CNY 20.90 | +0.72% | CNY 20.71 | CNY 21.50 | CNY 20.30 | 5.36M |
| 2026-07-09 | CNY 20.75 | +1.92% | CNY 20.27 | CNY 20.95 | CNY 20.01 | 5.49M |
| 2026-07-08 | CNY 20.36 | +4.20% | CNY 19.59 | CNY 20.66 | CNY 19.45 | 5.66M |
| 2026-07-07 | CNY 19.54 | -2.45% | CNY 20.02 | CNY 20.21 | CNY 19.38 | 3.16M |
| 2026-07-06 | CNY 20.03 | -2.01% | CNY 20.43 | CNY 20.54 | CNY 19.94 | 3.24M |
| 2026-07-03 | CNY 20.44 | -0.10% | CNY 20.67 | CNY 20.90 | CNY 20.29 | 3.04M |
| 2026-07-02 | CNY 20.46 | -2.94% | CNY 21.25 | CNY 21.67 | CNY 20.36 | 4.25M |
| 2026-07-01 | CNY 21.08 | +1.84% | CNY 20.70 | CNY 21.62 | CNY 20.48 | 4.28M |
| 2026-06-30 | CNY 20.70 | +1.82% | CNY 20.48 | CNY 20.92 | CNY 20.10 | 3.49M |
| 2026-06-29 | CNY 20.33 | -1.88% | CNY 20.70 | CNY 20.99 | CNY 20.07 | 4.05M |
| 2026-06-26 | CNY 20.72 | -4.21% | CNY 21.45 | CNY 21.62 | CNY 20.52 | 4.55M |
| 2026-06-25 | CNY 21.63 | -2.83% | CNY 22.11 | CNY 22.45 | CNY 21.50 | 4.83M |
| 2026-06-24 | CNY 22.26 | -5.32% | CNY 23.42 | CNY 23.48 | CNY 21.71 | 7.42M |
| 2026-06-23 | CNY 23.51 | +3.89% | CNY 22.54 | CNY 24.47 | CNY 22.40 | 8.41M |
| 2026-06-22 | CNY 22.63 | 0.00% | CNY 22.45 | CNY 22.64 | CNY 21.39 | 6.28M |
| 2026-06-18 | CNY 22.63 | +2.82% | CNY 22.15 | CNY 23.22 | CNY 21.78 | 6.71M |
| 2026-06-17 | CNY 22.01 | +0.87% | CNY 21.63 | CNY 22.08 | CNY 21.54 | 3.69M |
| 2026-06-16 | CNY 21.82 | -0.27% | CNY 21.81 | CNY 21.95 | CNY 21.41 | 2.83M |
| 2026-06-15 | CNY 21.88 | +1.77% | CNY 21.69 | CNY 22.29 | CNY 21.64 | 2.87M |
| 2026-06-12 | CNY 21.50 | +3.07% | CNY 21.13 | CNY 21.88 | CNY 20.96 | 3.61M |
| 2026-06-11 | CNY 20.86 | -3.11% | CNY 21.35 | CNY 21.45 | CNY 20.60 | 3.47M |
| 2026-06-10 | CNY 21.53 | -1.82% | CNY 21.68 | CNY 22.11 | CNY 21.18 | 3.21M |
| 2026-06-09 | CNY 21.93 | -0.09% | CNY 22.17 | CNY 22.36 | CNY 21.65 | 3.08M |
| 2026-06-08 | CNY 21.95 | -2.53% | CNY 22.20 | CNY 22.49 | CNY 21.51 | 3.36M |
| 2026-06-05 | CNY 22.52 | +0.54% | CNY 22.51 | CNY 22.82 | CNY 22.17 | 2.70M |
| 2026-06-04 | CNY 22.40 | -2.65% | CNY 22.88 | CNY 22.95 | CNY 22.21 | 2.79M |
| 2026-06-03 | CNY 23.01 | -0.95% | CNY 23.15 | CNY 23.45 | CNY 22.87 | 2.61M |
| 2026-06-02 | CNY 23.23 | -2.11% | CNY 23.68 | CNY 24.11 | CNY 23.00 | 3.19M |
| 2026-06-01 | CNY 23.73 | +3.99% | CNY 22.82 | CNY 24.06 | CNY 22.82 | 4.74M |
| 2026-05-29 | CNY 22.82 | -3.96% | CNY 23.77 | CNY 24.12 | CNY 22.80 | 4.79M |
| 2026-05-28 | CNY 23.76 | -0.46% | CNY 23.87 | CNY 23.97 | CNY 23.07 | 2.82M |
| 2026-05-27 | CNY 23.87 | -3.98% | CNY 24.66 | CNY 24.91 | CNY 23.62 | 3.90M |
| 2026-05-26 | CNY 24.86 | -1.74% | CNY 25.22 | CNY 25.37 | CNY 24.42 | 3.35M |