Capitalonline Data Service Co., Ltd Class A 300846
SZSE · China · Technology Services
CNY 18.14-0.61 (-3.25%)
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 18.14 | -3.25% | CNY 18.84 | CNY 19.08 | CNY 18.13 | 13.02M |
| 2026-09-29 | CNY 18.75 | +0.64% | CNY 18.52 | CNY 19.08 | CNY 18.52 | 11.71M |
| 2026-09-28 | CNY 18.63 | -5.86% | CNY 19.79 | CNY 19.80 | CNY 18.46 | 17.62M |
| 2026-09-24 | CNY 19.79 | -1.10% | CNY 19.86 | CNY 20.23 | CNY 19.70 | 12.91M |
| 2026-09-23 | CNY 20.01 | -2.20% | CNY 20.46 | CNY 20.46 | CNY 19.85 | 16.91M |
| 2026-09-22 | CNY 20.46 | -0.73% | CNY 20.85 | CNY 21.20 | CNY 20.27 | 22.48M |
| 2026-09-21 | CNY 20.61 | +2.18% | CNY 20.30 | CNY 20.79 | CNY 20.03 | 27.50M |
| 2026-09-18 | CNY 20.17 | +3.17% | CNY 19.93 | CNY 20.68 | CNY 19.71 | 30.85M |
| 2026-09-17 | CNY 19.55 | +0.88% | CNY 19.25 | CNY 19.68 | CNY 19.10 | 20.29M |
| 2026-09-16 | CNY 19.38 | +1.20% | CNY 19.12 | CNY 19.65 | CNY 18.67 | 19.25M |
| 2026-09-15 | CNY 19.15 | -0.47% | CNY 19.19 | CNY 19.48 | CNY 19.06 | 14.40M |
| 2026-09-14 | CNY 19.24 | -3.37% | CNY 19.95 | CNY 19.98 | CNY 19.09 | 22.87M |
| 2026-09-11 | CNY 19.91 | +1.01% | CNY 19.54 | CNY 20.12 | CNY 19.16 | 32.70M |
| 2026-09-10 | CNY 19.71 | +3.90% | CNY 18.97 | CNY 20.05 | CNY 18.58 | 39.66M |
| 2026-09-09 | CNY 18.97 | -0.16% | CNY 19.11 | CNY 19.25 | CNY 18.72 | 12.46M |
| 2026-09-08 | CNY 19.00 | -1.40% | CNY 19.30 | CNY 19.52 | CNY 18.85 | 17.40M |
| 2026-09-07 | CNY 19.27 | 0.00% | CNY 19.34 | CNY 19.40 | CNY 19.07 | 17.27M |
| 2026-09-04 | CNY 19.27 | -0.57% | CNY 19.58 | CNY 20.07 | CNY 19.16 | 26.09M |
| 2026-09-03 | CNY 19.38 | -1.72% | CNY 19.74 | CNY 19.82 | CNY 19.20 | 20.18M |
| 2026-09-02 | CNY 19.72 | +1.44% | CNY 19.17 | CNY 20.00 | CNY 19.12 | 22.95M |
| 2026-09-01 | CNY 19.44 | +0.21% | CNY 19.60 | CNY 19.74 | CNY 19.15 | 24.22M |
| 2026-08-31 | CNY 19.40 | +5.04% | CNY 18.00 | CNY 19.49 | CNY 17.92 | 25.94M |
| 2026-08-28 | CNY 18.47 | -1.91% | CNY 18.95 | CNY 19.25 | CNY 18.45 | 22.40M |
| 2026-08-27 | CNY 18.83 | +2.06% | CNY 18.71 | CNY 19.03 | CNY 18.48 | 17.29M |
| 2026-08-26 | CNY 18.45 | -1.39% | CNY 18.70 | CNY 18.75 | CNY 18.27 | 14.41M |
| 2026-08-25 | CNY 18.71 | +2.07% | CNY 18.11 | CNY 18.88 | CNY 17.87 | 19.79M |
| 2026-08-24 | CNY 18.33 | -5.56% | CNY 19.15 | CNY 19.26 | CNY 18.00 | 25.86M |
| 2026-08-21 | CNY 19.41 | +2.97% | CNY 18.65 | CNY 19.58 | CNY 18.19 | 30.13M |
| 2026-08-20 | CNY 18.85 | -0.89% | CNY 19.32 | CNY 19.36 | CNY 18.68 | 20.22M |
| 2026-08-19 | CNY 19.02 | -8.78% | CNY 20.48 | CNY 20.52 | CNY 19.00 | 30.92M |
| 2026-08-18 | CNY 20.85 | -4.09% | CNY 21.50 | CNY 21.57 | CNY 20.54 | 36.42M |
| 2026-08-17 | CNY 21.74 | +0.23% | CNY 21.30 | CNY 21.77 | CNY 20.94 | 47.74M |
| 2026-08-14 | CNY 21.69 | +5.14% | CNY 20.71 | CNY 21.69 | CNY 20.09 | 57.99M |
| 2026-08-13 | CNY 20.63 | -1.67% | CNY 21.45 | CNY 21.91 | CNY 20.60 | 46.91M |
| 2026-08-12 | CNY 20.98 | +0.53% | CNY 21.66 | CNY 21.80 | CNY 20.59 | 29.37M |
| 2026-08-11 | CNY 20.87 | -0.76% | CNY 21.08 | CNY 21.38 | CNY 20.35 | 26.33M |
| 2026-08-10 | CNY 21.03 | +0.19% | CNY 20.88 | CNY 21.09 | CNY 20.41 | 24.18M |
| 2026-08-07 | CNY 20.99 | -0.19% | CNY 21.11 | CNY 21.38 | CNY 20.29 | 28.89M |
| 2026-08-06 | CNY 21.03 | -2.32% | CNY 21.35 | CNY 21.67 | CNY 20.72 | 32.16M |
| 2026-08-05 | CNY 21.53 | 0.00% | CNY 21.00 | CNY 21.84 | CNY 21.00 | 42.76M |
| 2026-08-04 | CNY 21.53 | +7.44% | CNY 20.41 | CNY 21.69 | CNY 20.30 | 52.75M |
| 2026-08-03 | CNY 20.04 | +5.03% | CNY 19.46 | CNY 20.15 | CNY 19.34 | 43.52M |
| 2026-07-31 | CNY 19.08 | +10.99% | CNY 17.88 | CNY 19.64 | CNY 17.86 | 56.41M |
| 2026-07-30 | CNY 17.19 | -5.70% | CNY 17.98 | CNY 18.40 | CNY 17.15 | 24.87M |
| 2026-07-29 | CNY 18.23 | -1.46% | CNY 18.42 | CNY 18.62 | CNY 17.48 | 27.45M |
| 2026-07-28 | CNY 18.50 | -2.01% | CNY 18.55 | CNY 18.90 | CNY 18.37 | 20.04M |
| 2026-07-27 | CNY 18.88 | +4.25% | CNY 17.93 | CNY 18.93 | CNY 17.69 | 23.73M |
| 2026-07-24 | CNY 18.11 | -4.73% | CNY 18.32 | CNY 18.80 | CNY 18.07 | 25.74M |
| 2026-07-23 | CNY 19.01 | -1.20% | CNY 19.11 | CNY 20.05 | CNY 18.70 | 39.34M |
| 2026-07-22 | CNY 19.24 | -0.77% | CNY 19.50 | CNY 20.84 | CNY 19.10 | 52.21M |
| 2026-07-21 | CNY 19.39 | +2.32% | CNY 18.67 | CNY 19.40 | CNY 17.01 | 48.18M |
| 2026-07-20 | CNY 18.95 | +2.38% | CNY 19.80 | CNY 20.97 | CNY 18.30 | 45.93M |
| 2026-07-17 | CNY 18.51 | -7.40% | CNY 19.87 | CNY 20.53 | CNY 18.25 | 30.47M |
| 2026-07-16 | CNY 19.99 | +0.65% | CNY 19.30 | CNY 20.75 | CNY 19.21 | 26.01M |
| 2026-07-15 | CNY 19.86 | -0.55% | CNY 19.97 | CNY 20.49 | CNY 19.73 | 20.63M |
| 2026-07-14 | CNY 19.97 | -1.96% | CNY 20.46 | CNY 20.69 | CNY 18.77 | 29.77M |
| 2026-07-13 | CNY 20.37 | -4.59% | CNY 21.40 | CNY 21.92 | CNY 20.26 | 30.21M |
| 2026-07-10 | CNY 21.35 | +5.85% | CNY 20.04 | CNY 22.35 | CNY 20.00 | 48.91M |
| 2026-07-09 | CNY 20.17 | +2.13% | CNY 19.60 | CNY 20.65 | CNY 19.34 | 34.12M |
| 2026-07-08 | CNY 19.75 | +4.66% | CNY 19.08 | CNY 20.25 | CNY 18.65 | 39.41M |
| 2026-07-07 | CNY 18.87 | -5.08% | CNY 20.01 | CNY 20.01 | CNY 18.69 | 23.11M |
| 2026-07-06 | CNY 19.88 | -3.21% | CNY 20.54 | CNY 20.75 | CNY 19.81 | 19.19M |
| 2026-07-03 | CNY 20.54 | -2.47% | CNY 21.01 | CNY 21.48 | CNY 20.48 | 22.86M |
| 2026-07-02 | CNY 21.06 | -4.19% | CNY 21.55 | CNY 22.05 | CNY 21.05 | 26.87M |
| 2026-07-01 | CNY 21.98 | +3.63% | CNY 21.38 | CNY 22.80 | CNY 20.60 | 44.04M |
| 2026-06-30 | CNY 21.21 | +5.89% | CNY 20.18 | CNY 21.78 | CNY 19.94 | 29.17M |
| 2026-06-29 | CNY 20.03 | -4.16% | CNY 20.89 | CNY 20.96 | CNY 19.75 | 29.25M |
| 2026-06-26 | CNY 20.90 | -6.99% | CNY 22.17 | CNY 22.25 | CNY 20.81 | 32.06M |
| 2026-06-25 | CNY 22.47 | -5.19% | CNY 23.41 | CNY 24.09 | CNY 22.30 | 34.62M |
| 2026-06-24 | CNY 23.70 | +2.55% | CNY 22.86 | CNY 23.77 | CNY 22.37 | 37.84M |
| 2026-06-23 | CNY 23.11 | -6.17% | CNY 24.08 | CNY 24.33 | CNY 22.93 | 42.92M |
| 2026-06-22 | CNY 24.63 | +7.93% | CNY 23.44 | CNY 26.12 | CNY 22.84 | 75.72M |
| 2026-06-18 | CNY 22.82 | +1.92% | CNY 22.35 | CNY 23.15 | CNY 22.11 | 30.52M |
| 2026-06-17 | CNY 22.39 | -1.06% | CNY 22.42 | CNY 22.95 | CNY 22.16 | 21.29M |
| 2026-06-16 | CNY 22.63 | +0.71% | CNY 22.57 | CNY 22.80 | CNY 22.28 | 20.76M |
| 2026-06-15 | CNY 22.47 | +5.64% | CNY 21.55 | CNY 23.35 | CNY 21.55 | 30.12M |
| 2026-06-12 | CNY 21.27 | +1.67% | CNY 21.50 | CNY 21.71 | CNY 21.05 | 22.59M |
| 2026-06-11 | CNY 20.92 | -3.99% | CNY 21.79 | CNY 21.79 | CNY 20.81 | 25.64M |
| 2026-06-10 | CNY 21.79 | -2.64% | CNY 22.32 | CNY 23.22 | CNY 21.65 | 27.81M |
| 2026-06-09 | CNY 22.38 | +1.13% | CNY 22.43 | CNY 22.66 | CNY 21.83 | 20.11M |
| 2026-06-08 | CNY 22.13 | -3.70% | CNY 21.97 | CNY 22.95 | CNY 21.82 | 24.99M |
| 2026-06-05 | CNY 22.98 | -4.29% | CNY 23.89 | CNY 23.89 | CNY 22.91 | 31.24M |
| 2026-06-04 | CNY 24.01 | +3.14% | CNY 23.00 | CNY 24.46 | CNY 22.60 | 40.50M |
| 2026-06-03 | CNY 23.28 | -1.40% | CNY 23.42 | CNY 23.83 | CNY 22.98 | 30.30M |
| 2026-06-02 | CNY 23.61 | -3.48% | CNY 24.48 | CNY 24.68 | CNY 23.01 | 30.40M |
| 2026-06-01 | CNY 24.46 | +0.66% | CNY 24.30 | CNY 25.17 | CNY 24.10 | 29.37M |
| 2026-05-29 | CNY 24.30 | -3.72% | CNY 25.12 | CNY 25.61 | CNY 24.03 | 27.42M |
| 2026-05-28 | CNY 25.24 | +0.80% | CNY 25.67 | CNY 25.87 | CNY 24.39 | 30.72M |
| 2026-05-27 | CNY 25.04 | -6.91% | CNY 26.77 | CNY 26.97 | CNY 24.89 | 31.57M |
| 2026-05-26 | CNY 26.90 | -5.65% | CNY 28.06 | CNY 28.19 | CNY 26.37 | 33.02M |