Beijing Compass Technology Development Co. Ltd. Class A 300803

SZSE · China · Commercial Services

CNY 53.03-1.59 (-2.91%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 53.03	-2.91%	CNY 54.83	CNY 55.17	CNY 52.53	14.67M
2026-09-29	CNY 54.62	+1.20%	CNY 53.70	CNY 54.98	CNY 53.70	11.30M
2026-09-28	CNY 53.97	-4.48%	CNY 56.10	CNY 56.45	CNY 53.61	16.07M
2026-09-24	CNY 56.50	-3.00%	CNY 58.20	CNY 58.25	CNY 56.46	15.71M
2026-09-23	CNY 58.25	+0.67%	CNY 58.18	CNY 59.11	CNY 57.22	19.43M
2026-09-22	CNY 57.86	+1.76%	CNY 57.00	CNY 58.49	CNY 56.65	24.94M
2026-09-21	CNY 56.86	+0.55%	CNY 56.55	CNY 57.28	CNY 56.23	18.05M
2026-09-18	CNY 56.55	+3.72%	CNY 55.30	CNY 56.97	CNY 55.11	23.86M
2026-09-17	CNY 54.52	-2.03%	CNY 55.17	CNY 55.79	CNY 54.43	14.46M
2026-09-16	CNY 55.66	+4.60%	CNY 53.18	CNY 56.34	CNY 52.90	25.12M
2026-09-15	CNY 53.21	-1.56%	CNY 54.66	CNY 54.68	CNY 53.17	14.01M
2026-09-14	CNY 54.05	-1.20%	CNY 54.48	CNY 54.95	CNY 54.03	14.63M
2026-09-11	CNY 54.70	-6.37%	CNY 57.10	CNY 57.37	CNY 54.54	30.12M
2026-09-10	CNY 58.43	+0.57%	CNY 57.86	CNY 59.51	CNY 57.24	22.00M
2026-09-09	CNY 58.10	-0.43%	CNY 58.35	CNY 58.66	CNY 57.80	16.27M
2026-09-08	CNY 58.34	-0.41%	CNY 58.56	CNY 59.61	CNY 58.03	21.10M
2026-09-07	CNY 58.59	-3.56%	CNY 60.77	CNY 61.14	CNY 58.32	36.11M
2026-09-04	CNY 60.75	+2.84%	CNY 59.66	CNY 62.46	CNY 59.30	51.42M
2026-09-03	CNY 59.08	+1.78%	CNY 58.62	CNY 61.25	CNY 57.93	35.49M
2026-09-02	CNY 58.04	-2.76%	CNY 58.76	CNY 59.23	CNY 57.70	20.23M
2026-09-01	CNY 59.69	+1.48%	CNY 58.82	CNY 60.81	CNY 58.32	32.23M
2026-08-31	CNY 58.82	-1.03%	CNY 59.03	CNY 59.43	CNY 57.11	27.78M
2026-08-28	CNY 59.43	-1.45%	CNY 59.45	CNY 60.83	CNY 58.85	34.95M
2026-08-27	CNY 60.31	+5.13%	CNY 56.41	CNY 60.56	CNY 56.41	55.71M
2026-08-26	CNY 57.37	+4.16%	CNY 55.24	CNY 58.90	CNY 54.74	40.33M
2026-08-25	CNY 55.08	-0.50%	CNY 55.17	CNY 55.72	CNY 54.68	12.96M
2026-08-24	CNY 55.35	-1.98%	CNY 56.34	CNY 56.86	CNY 54.90	15.25M
2026-08-21	CNY 56.47	+3.23%	CNY 54.48	CNY 56.91	CNY 54.04	23.52M
2026-08-20	CNY 54.70	+0.06%	CNY 55.38	CNY 55.49	CNY 54.14	13.32M
2026-08-19	CNY 54.67	-4.53%	CNY 56.60	CNY 57.03	CNY 54.64	19.23M
2026-08-18	CNY 57.26	-2.12%	CNY 58.23	CNY 58.25	CNY 56.38	20.42M
2026-08-17	CNY 58.50	+1.64%	CNY 57.45	CNY 58.53	CNY 56.55	17.57M
2026-08-14	CNY 57.56	-0.86%	CNY 57.93	CNY 58.82	CNY 56.92	18.80M
2026-08-13	CNY 58.06	-0.71%	CNY 58.55	CNY 60.08	CNY 58.06	30.66M
2026-08-12	CNY 58.47	+0.76%	CNY 57.93	CNY 58.87	CNY 57.59	17.44M
2026-08-11	CNY 58.03	+0.25%	CNY 57.47	CNY 58.88	CNY 57.22	19.87M
2026-08-10	CNY 57.88	-0.08%	CNY 57.94	CNY 58.97	CNY 57.24	18.36M
2026-08-07	CNY 57.93	-0.40%	CNY 57.91	CNY 58.30	CNY 56.82	23.18M
2026-08-06	CNY 58.17	-0.96%	CNY 57.80	CNY 59.70	CNY 57.53	25.54M
2026-08-05	CNY 58.73	+2.41%	CNY 57.58	CNY 59.48	CNY 56.94	34.29M
2026-08-04	CNY 57.35	+1.11%	CNY 57.38	CNY 57.83	CNY 56.55	22.28M
2026-08-03	CNY 56.72	-0.19%	CNY 56.32	CNY 57.23	CNY 55.28	23.72M
2026-07-31	CNY 56.83	+3.27%	CNY 54.56	CNY 58.76	CNY 54.43	41.97M
2026-07-30	CNY 55.03	-0.78%	CNY 54.90	CNY 56.55	CNY 54.62	28.47M
2026-07-29	CNY 55.47	+8.82%	CNY 51.03	CNY 56.57	CNY 50.01	45.41M
2026-07-28	CNY 50.97	-2.14%	CNY 51.24	CNY 52.10	CNY 50.90	16.56M
2026-07-27	CNY 52.09	+2.12%	CNY 51.01	CNY 52.65	CNY 50.69	21.89M
2026-07-24	CNY 51.01	-8.56%	CNY 55.17	CNY 55.17	CNY 51.01	31.70M
2026-07-23	CNY 55.78	-0.22%	CNY 55.59	CNY 56.77	CNY 54.79	19.89M
2026-07-22	CNY 55.90	-3.50%	CNY 57.24	CNY 57.24	CNY 55.86	26.99M
2026-07-21	CNY 57.93	+1.24%	CNY 57.61	CNY 58.57	CNY 55.52	39.94M
2026-07-20	CNY 57.22	+3.74%	CNY 55.17	CNY 57.94	CNY 55.17	35.09M
2026-07-17	CNY 55.16	+0.59%	CNY 55.22	CNY 57.24	CNY 54.90	41.12M
2026-07-16	CNY 54.83	-1.57%	CNY 54.76	CNY 55.86	CNY 53.99	21.97M
2026-07-15	CNY 55.71	+2.12%	CNY 53.90	CNY 57.16	CNY 53.84	31.50M
2026-07-14	CNY 54.55	+1.02%	CNY 54.00	CNY 54.86	CNY 52.21	24.46M
2026-07-13	CNY 54.00	-3.70%	CNY 55.77	CNY 55.98	CNY 53.97	24.72M
2026-07-10	CNY 56.08	-2.95%	CNY 57.24	CNY 58.06	CNY 56.05	26.90M
2026-07-09	CNY 57.78	+4.76%	CNY 55.25	CNY 57.83	CNY 55.03	32.50M
2026-07-08	CNY 55.15	-3.05%	CNY 56.70	CNY 57.23	CNY 55.09	25.14M
2026-07-07	CNY 56.89	-2.95%	CNY 58.28	CNY 58.74	CNY 56.55	20.32M
2026-07-06	CNY 58.62	-2.90%	CNY 61.32	CNY 61.77	CNY 58.54	25.09M
2026-07-03	CNY 60.37	-1.63%	CNY 62.02	CNY 62.67	CNY 60.37	28.74M
2026-07-02	CNY 61.37	-7.71%	CNY 65.50	CNY 67.22	CNY 61.17	45.76M
2026-07-01	CNY 66.50	+5.18%	CNY 62.76	CNY 68.62	CNY 62.17	63.70M
2026-06-30	CNY 63.22	+0.77%	CNY 63.23	CNY 63.62	CNY 61.69	30.84M
2026-06-29	CNY 62.74	-4.03%	CNY 65.50	CNY 66.22	CNY 62.42	38.97M
2026-06-26	CNY 65.37	-7.11%	CNY 70.85	CNY 71.03	CNY 65.23	44.05M
2026-06-25	CNY 70.38	+4.11%	CNY 67.59	CNY 72.60	CNY 66.46	58.78M
2026-06-24	CNY 67.60	-5.39%	CNY 70.34	CNY 71.16	CNY 67.17	47.40M
2026-06-23	CNY 71.45	-1.89%	CNY 71.72	CNY 74.34	CNY 70.90	66.05M
2026-06-22	CNY 72.83	+10.28%	CNY 65.54	CNY 73.27	CNY 64.52	92.81M
2026-06-18	CNY 66.04	-2.08%	CNY 67.38	CNY 68.08	CNY 65.52	33.18M
2026-06-17	CNY 67.44	+1.34%	CNY 66.21	CNY 67.88	CNY 65.83	39.71M
2026-06-16	CNY 66.55	+3.54%	CNY 64.28	CNY 68.47	CNY 63.41	54.50M
2026-06-15	CNY 64.28	+8.12%	CNY 59.79	CNY 66.74	CNY 59.03	68.93M
2026-06-12	CNY 59.45	+9.99%	CNY 55.07	CNY 60.61	CNY 54.46	61.92M
2026-06-11	CNY 54.05	-2.46%	CNY 55.18	CNY 55.79	CNY 53.59	20.80M
2026-06-10	CNY 55.41	-3.29%	CNY 56.74	CNY 57.08	CNY 54.90	22.12M
2026-06-09	CNY 57.30	+2.97%	CNY 55.92	CNY 57.38	CNY 55.19	25.22M
2026-06-08	CNY 55.64	-3.93%	CNY 56.30	CNY 58.54	CNY 55.17	25.82M
2026-06-05	CNY 57.92	-4.03%	CNY 60.60	CNY 60.68	CNY 57.85	26.48M
2026-06-04	CNY 60.35	-1.62%	CNY 61.08	CNY 61.79	CNY 60.01	19.90M
2026-06-03	CNY 61.34	-0.83%	CNY 61.32	CNY 63.60	CNY 60.46	30.05M
2026-06-02	CNY 61.86	-1.58%	CNY 62.76	CNY 62.97	CNY 60.36	27.08M
2026-06-01	CNY 62.85	-0.78%	CNY 62.97	CNY 64.81	CNY 62.52	27.69M
2026-05-29	CNY 63.34	-3.76%	CNY 65.83	CNY 67.08	CNY 63.00	31.05M
2026-05-28	CNY 65.82	-1.75%	CNY 66.48	CNY 66.54	CNY 63.66	34.56M
2026-05-27	CNY 66.99	-3.64%	CNY 68.72	CNY 70.00	CNY 66.77	29.96M
2026-05-26	CNY 69.52	+0.97%	CNY 67.99	CNY 70.12	CNY 67.09	34.52M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 53.03	-2.91%	CNY 54.83	CNY 55.17	CNY 52.53	14.67M
2026-09-29	CNY 54.62	+1.20%	CNY 53.70	CNY 54.98	CNY 53.70	11.30M
2026-09-28	CNY 53.97	-4.48%	CNY 56.10	CNY 56.45	CNY 53.61	16.07M
2026-09-24	CNY 56.50	-3.00%	CNY 58.20	CNY 58.25	CNY 56.46	15.71M
2026-09-23	CNY 58.25	+0.67%	CNY 58.18	CNY 59.11	CNY 57.22	19.43M
2026-09-22	CNY 57.86	+1.76%	CNY 57.00	CNY 58.49	CNY 56.65	24.94M
2026-09-21	CNY 56.86	+0.55%	CNY 56.55	CNY 57.28	CNY 56.23	18.05M
2026-09-18	CNY 56.55	+3.72%	CNY 55.30	CNY 56.97	CNY 55.11	23.86M
2026-09-17	CNY 54.52	-2.03%	CNY 55.17	CNY 55.79	CNY 54.43	14.46M
2026-09-16	CNY 55.66	+4.60%	CNY 53.18	CNY 56.34	CNY 52.90	25.12M
2026-09-15	CNY 53.21	-1.56%	CNY 54.66	CNY 54.68	CNY 53.17	14.01M
2026-09-14	CNY 54.05	-1.20%	CNY 54.48	CNY 54.95	CNY 54.03	14.63M
2026-09-11	CNY 54.70	-6.37%	CNY 57.10	CNY 57.37	CNY 54.54	30.12M
2026-09-10	CNY 58.43	+0.57%	CNY 57.86	CNY 59.51	CNY 57.24	22.00M
2026-09-09	CNY 58.10	-0.43%	CNY 58.35	CNY 58.66	CNY 57.80	16.27M
2026-09-08	CNY 58.34	-0.41%	CNY 58.56	CNY 59.61	CNY 58.03	21.10M
2026-09-07	CNY 58.59	-3.56%	CNY 60.77	CNY 61.14	CNY 58.32	36.11M
2026-09-04	CNY 60.75	+2.84%	CNY 59.66	CNY 62.46	CNY 59.30	51.42M
2026-09-03	CNY 59.08	+1.78%	CNY 58.62	CNY 61.25	CNY 57.93	35.49M
2026-09-02	CNY 58.04	-2.76%	CNY 58.76	CNY 59.23	CNY 57.70	20.23M
2026-09-01	CNY 59.69	+1.48%	CNY 58.82	CNY 60.81	CNY 58.32	32.23M
2026-08-31	CNY 58.82	-1.03%	CNY 59.03	CNY 59.43	CNY 57.11	27.78M
2026-08-28	CNY 59.43	-1.45%	CNY 59.45	CNY 60.83	CNY 58.85	34.95M
2026-08-27	CNY 60.31	+5.13%	CNY 56.41	CNY 60.56	CNY 56.41	55.71M
2026-08-26	CNY 57.37	+4.16%	CNY 55.24	CNY 58.90	CNY 54.74	40.33M
2026-08-25	CNY 55.08	-0.50%	CNY 55.17	CNY 55.72	CNY 54.68	12.96M
2026-08-24	CNY 55.35	-1.98%	CNY 56.34	CNY 56.86	CNY 54.90	15.25M
2026-08-21	CNY 56.47	+3.23%	CNY 54.48	CNY 56.91	CNY 54.04	23.52M
2026-08-20	CNY 54.70	+0.06%	CNY 55.38	CNY 55.49	CNY 54.14	13.32M
2026-08-19	CNY 54.67	-4.53%	CNY 56.60	CNY 57.03	CNY 54.64	19.23M
2026-08-18	CNY 57.26	-2.12%	CNY 58.23	CNY 58.25	CNY 56.38	20.42M
2026-08-17	CNY 58.50	+1.64%	CNY 57.45	CNY 58.53	CNY 56.55	17.57M
2026-08-14	CNY 57.56	-0.86%	CNY 57.93	CNY 58.82	CNY 56.92	18.80M
2026-08-13	CNY 58.06	-0.71%	CNY 58.55	CNY 60.08	CNY 58.06	30.66M
2026-08-12	CNY 58.47	+0.76%	CNY 57.93	CNY 58.87	CNY 57.59	17.44M
2026-08-11	CNY 58.03	+0.25%	CNY 57.47	CNY 58.88	CNY 57.22	19.87M
2026-08-10	CNY 57.88	-0.08%	CNY 57.94	CNY 58.97	CNY 57.24	18.36M
2026-08-07	CNY 57.93	-0.40%	CNY 57.91	CNY 58.30	CNY 56.82	23.18M
2026-08-06	CNY 58.17	-0.96%	CNY 57.80	CNY 59.70	CNY 57.53	25.54M
2026-08-05	CNY 58.73	+2.41%	CNY 57.58	CNY 59.48	CNY 56.94	34.29M
2026-08-04	CNY 57.35	+1.11%	CNY 57.38	CNY 57.83	CNY 56.55	22.28M
2026-08-03	CNY 56.72	-0.19%	CNY 56.32	CNY 57.23	CNY 55.28	23.72M
2026-07-31	CNY 56.83	+3.27%	CNY 54.56	CNY 58.76	CNY 54.43	41.97M
2026-07-30	CNY 55.03	-0.78%	CNY 54.90	CNY 56.55	CNY 54.62	28.47M
2026-07-29	CNY 55.47	+8.82%	CNY 51.03	CNY 56.57	CNY 50.01	45.41M
2026-07-28	CNY 50.97	-2.14%	CNY 51.24	CNY 52.10	CNY 50.90	16.56M
2026-07-27	CNY 52.09	+2.12%	CNY 51.01	CNY 52.65	CNY 50.69	21.89M
2026-07-24	CNY 51.01	-8.56%	CNY 55.17	CNY 55.17	CNY 51.01	31.70M
2026-07-23	CNY 55.78	-0.22%	CNY 55.59	CNY 56.77	CNY 54.79	19.89M
2026-07-22	CNY 55.90	-3.50%	CNY 57.24	CNY 57.24	CNY 55.86	26.99M
2026-07-21	CNY 57.93	+1.24%	CNY 57.61	CNY 58.57	CNY 55.52	39.94M
2026-07-20	CNY 57.22	+3.74%	CNY 55.17	CNY 57.94	CNY 55.17	35.09M
2026-07-17	CNY 55.16	+0.59%	CNY 55.22	CNY 57.24	CNY 54.90	41.12M
2026-07-16	CNY 54.83	-1.57%	CNY 54.76	CNY 55.86	CNY 53.99	21.97M
2026-07-15	CNY 55.71	+2.12%	CNY 53.90	CNY 57.16	CNY 53.84	31.50M
2026-07-14	CNY 54.55	+1.02%	CNY 54.00	CNY 54.86	CNY 52.21	24.46M
2026-07-13	CNY 54.00	-3.70%	CNY 55.77	CNY 55.98	CNY 53.97	24.72M
2026-07-10	CNY 56.08	-2.95%	CNY 57.24	CNY 58.06	CNY 56.05	26.90M
2026-07-09	CNY 57.78	+4.76%	CNY 55.25	CNY 57.83	CNY 55.03	32.50M
2026-07-08	CNY 55.15	-3.05%	CNY 56.70	CNY 57.23	CNY 55.09	25.14M
2026-07-07	CNY 56.89	-2.95%	CNY 58.28	CNY 58.74	CNY 56.55	20.32M
2026-07-06	CNY 58.62	-2.90%	CNY 61.32	CNY 61.77	CNY 58.54	25.09M
2026-07-03	CNY 60.37	-1.63%	CNY 62.02	CNY 62.67	CNY 60.37	28.74M
2026-07-02	CNY 61.37	-7.71%	CNY 65.50	CNY 67.22	CNY 61.17	45.76M
2026-07-01	CNY 66.50	+5.18%	CNY 62.76	CNY 68.62	CNY 62.17	63.70M
2026-06-30	CNY 63.22	+0.77%	CNY 63.23	CNY 63.62	CNY 61.69	30.84M
2026-06-29	CNY 62.74	-4.03%	CNY 65.50	CNY 66.22	CNY 62.42	38.97M
2026-06-26	CNY 65.37	-7.11%	CNY 70.85	CNY 71.03	CNY 65.23	44.05M
2026-06-25	CNY 70.38	+4.11%	CNY 67.59	CNY 72.60	CNY 66.46	58.78M
2026-06-24	CNY 67.60	-5.39%	CNY 70.34	CNY 71.16	CNY 67.17	47.40M
2026-06-23	CNY 71.45	-1.89%	CNY 71.72	CNY 74.34	CNY 70.90	66.05M
2026-06-22	CNY 72.83	+10.28%	CNY 65.54	CNY 73.27	CNY 64.52	92.81M
2026-06-18	CNY 66.04	-2.08%	CNY 67.38	CNY 68.08	CNY 65.52	33.18M
2026-06-17	CNY 67.44	+1.34%	CNY 66.21	CNY 67.88	CNY 65.83	39.71M
2026-06-16	CNY 66.55	+3.54%	CNY 64.28	CNY 68.47	CNY 63.41	54.50M
2026-06-15	CNY 64.28	+8.12%	CNY 59.79	CNY 66.74	CNY 59.03	68.93M
2026-06-12	CNY 59.45	+9.99%	CNY 55.07	CNY 60.61	CNY 54.46	61.92M
2026-06-11	CNY 54.05	-2.46%	CNY 55.18	CNY 55.79	CNY 53.59	20.80M
2026-06-10	CNY 55.41	-3.29%	CNY 56.74	CNY 57.08	CNY 54.90	22.12M
2026-06-09	CNY 57.30	+2.97%	CNY 55.92	CNY 57.38	CNY 55.19	25.22M
2026-06-08	CNY 55.64	-3.93%	CNY 56.30	CNY 58.54	CNY 55.17	25.82M
2026-06-05	CNY 57.92	-4.03%	CNY 60.60	CNY 60.68	CNY 57.85	26.48M
2026-06-04	CNY 60.35	-1.62%	CNY 61.08	CNY 61.79	CNY 60.01	19.90M
2026-06-03	CNY 61.34	-0.83%	CNY 61.32	CNY 63.60	CNY 60.46	30.05M
2026-06-02	CNY 61.86	-1.58%	CNY 62.76	CNY 62.97	CNY 60.36	27.08M
2026-06-01	CNY 62.85	-0.78%	CNY 62.97	CNY 64.81	CNY 62.52	27.69M
2026-05-29	CNY 63.34	-3.76%	CNY 65.83	CNY 67.08	CNY 63.00	31.05M
2026-05-28	CNY 65.82	-1.75%	CNY 66.48	CNY 66.54	CNY 63.66	34.56M
2026-05-27	CNY 66.99	-3.64%	CNY 68.72	CNY 70.00	CNY 66.77	29.96M
2026-05-26	CNY 69.52	+0.97%	CNY 67.99	CNY 70.12	CNY 67.09	34.52M