Beijing Topnew Info & Tech Co., Ltd. Class A 300895
SZSE · China · Technology Services
CNY 56.80-1.67 (-2.86%)
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 56.80 | -2.86% | CNY 59.08 | CNY 59.20 | CNY 56.69 | 4.43M |
| 2026-09-29 | CNY 58.47 | -1.08% | CNY 60.59 | CNY 60.68 | CNY 58.18 | 4.15M |
| 2026-09-28 | CNY 59.11 | -5.71% | CNY 62.69 | CNY 62.69 | CNY 58.90 | 6.75M |
| 2026-09-24 | CNY 62.69 | +0.98% | CNY 61.71 | CNY 64.61 | CNY 60.90 | 10.16M |
| 2026-09-23 | CNY 62.08 | +5.20% | CNY 59.00 | CNY 65.00 | CNY 58.40 | 13.16M |
| 2026-09-22 | CNY 59.01 | +2.63% | CNY 58.00 | CNY 59.94 | CNY 56.91 | 9.07M |
| 2026-09-21 | CNY 57.50 | +1.84% | CNY 57.00 | CNY 57.96 | CNY 55.93 | 5.84M |
| 2026-09-18 | CNY 56.46 | +1.22% | CNY 56.34 | CNY 57.35 | CNY 56.00 | 5.80M |
| 2026-09-17 | CNY 55.78 | +0.22% | CNY 55.20 | CNY 56.29 | CNY 55.18 | 3.71M |
| 2026-09-16 | CNY 55.66 | +1.27% | CNY 54.69 | CNY 56.09 | CNY 54.00 | 4.00M |
| 2026-09-15 | CNY 54.96 | -0.85% | CNY 55.54 | CNY 56.87 | CNY 54.77 | 3.45M |
| 2026-09-14 | CNY 55.43 | -0.56% | CNY 56.30 | CNY 56.97 | CNY 54.50 | 3.67M |
| 2026-09-11 | CNY 55.74 | +3.70% | CNY 53.27 | CNY 55.86 | CNY 52.41 | 5.53M |
| 2026-09-10 | CNY 53.75 | -2.04% | CNY 54.27 | CNY 54.28 | CNY 53.23 | 3.40M |
| 2026-09-09 | CNY 54.87 | -2.33% | CNY 56.58 | CNY 57.50 | CNY 54.68 | 4.51M |
| 2026-09-08 | CNY 56.18 | -1.00% | CNY 56.56 | CNY 57.50 | CNY 55.58 | 4.82M |
| 2026-09-07 | CNY 56.75 | +1.10% | CNY 56.10 | CNY 57.01 | CNY 54.66 | 5.15M |
| 2026-09-04 | CNY 56.13 | -1.01% | CNY 57.20 | CNY 57.21 | CNY 55.00 | 6.90M |
| 2026-09-03 | CNY 56.70 | +3.32% | CNY 55.00 | CNY 57.00 | CNY 54.30 | 7.98M |
| 2026-09-02 | CNY 54.88 | +3.02% | CNY 52.45 | CNY 55.50 | CNY 52.33 | 6.84M |
| 2026-09-01 | CNY 53.27 | -2.44% | CNY 54.03 | CNY 54.92 | CNY 52.30 | 5.47M |
| 2026-08-31 | CNY 54.60 | +3.21% | CNY 51.15 | CNY 54.73 | CNY 50.66 | 5.23M |
| 2026-08-28 | CNY 52.90 | -1.69% | CNY 53.88 | CNY 54.81 | CNY 52.90 | 4.74M |
| 2026-08-27 | CNY 53.81 | +0.75% | CNY 53.53 | CNY 54.23 | CNY 52.50 | 4.72M |
| 2026-08-26 | CNY 53.41 | +0.93% | CNY 53.02 | CNY 54.99 | CNY 53.02 | 4.21M |
| 2026-08-25 | CNY 52.92 | -1.32% | CNY 52.22 | CNY 54.00 | CNY 51.99 | 4.17M |
| 2026-08-24 | CNY 53.63 | +2.17% | CNY 52.49 | CNY 54.21 | CNY 50.14 | 6.88M |
| 2026-08-21 | CNY 52.49 | -4.09% | CNY 52.13 | CNY 53.30 | CNY 50.85 | 6.11M |
| 2026-08-20 | CNY 54.73 | +1.31% | CNY 53.50 | CNY 55.64 | CNY 51.95 | 8.11M |
| 2026-08-19 | CNY 54.02 | -10.90% | CNY 57.01 | CNY 57.70 | CNY 53.66 | 10.68M |
| 2026-08-18 | CNY 60.63 | +3.09% | CNY 57.41 | CNY 62.00 | CNY 56.33 | 15.52M |
| 2026-08-17 | CNY 58.81 | +2.44% | CNY 60.00 | CNY 62.00 | CNY 58.00 | 16.69M |
| 2026-08-14 | CNY 57.41 | +3.70% | CNY 55.01 | CNY 57.80 | CNY 54.00 | 12.05M |
| 2026-08-13 | CNY 55.36 | +1.08% | CNY 55.70 | CNY 58.97 | CNY 55.09 | 12.86M |
| 2026-08-12 | CNY 54.77 | -2.02% | CNY 57.38 | CNY 58.20 | CNY 54.27 | 9.92M |
| 2026-08-11 | CNY 55.90 | +6.17% | CNY 53.70 | CNY 58.65 | CNY 51.67 | 13.81M |
| 2026-08-10 | CNY 52.65 | -1.97% | CNY 53.61 | CNY 53.91 | CNY 52.03 | 4.02M |
| 2026-08-07 | CNY 53.71 | -0.65% | CNY 54.17 | CNY 54.30 | CNY 52.15 | 6.23M |
| 2026-08-06 | CNY 54.06 | -0.77% | CNY 53.55 | CNY 54.88 | CNY 53.10 | 6.33M |
| 2026-08-05 | CNY 54.48 | -0.37% | CNY 53.21 | CNY 54.88 | CNY 52.90 | 9.28M |
| 2026-08-04 | CNY 54.68 | +4.75% | CNY 52.50 | CNY 56.62 | CNY 51.60 | 11.80M |
| 2026-08-03 | CNY 52.20 | +8.80% | CNY 48.00 | CNY 53.56 | CNY 48.00 | 10.26M |
| 2026-07-31 | CNY 47.98 | +9.29% | CNY 45.90 | CNY 49.80 | CNY 45.90 | 8.95M |
| 2026-07-30 | CNY 43.90 | -5.87% | CNY 46.11 | CNY 46.60 | CNY 43.60 | 5.43M |
| 2026-07-29 | CNY 46.64 | -5.22% | CNY 49.57 | CNY 49.95 | CNY 45.81 | 6.64M |
| 2026-07-28 | CNY 49.21 | -1.58% | CNY 48.40 | CNY 50.11 | CNY 48.38 | 5.45M |
| 2026-07-27 | CNY 50.00 | +1.98% | CNY 48.45 | CNY 50.30 | CNY 47.31 | 6.66M |
| 2026-07-24 | CNY 49.03 | -8.06% | CNY 51.60 | CNY 52.44 | CNY 49.03 | 8.54M |
| 2026-07-23 | CNY 53.33 | +5.19% | CNY 50.60 | CNY 54.50 | CNY 50.18 | 13.05M |
| 2026-07-22 | CNY 50.70 | +8.22% | CNY 49.10 | CNY 54.54 | CNY 49.10 | 13.04M |
| 2026-07-21 | CNY 46.85 | +2.52% | CNY 45.81 | CNY 46.98 | CNY 41.31 | 6.60M |
| 2026-07-20 | CNY 45.70 | +0.44% | CNY 47.50 | CNY 48.44 | CNY 44.08 | 5.90M |
| 2026-07-17 | CNY 45.50 | -6.86% | CNY 48.20 | CNY 48.68 | CNY 44.90 | 5.31M |
| 2026-07-16 | CNY 48.85 | +0.76% | CNY 48.14 | CNY 49.87 | CNY 47.38 | 4.56M |
| 2026-07-15 | CNY 48.48 | -0.82% | CNY 49.01 | CNY 50.22 | CNY 48.03 | 3.91M |
| 2026-07-14 | CNY 48.88 | -3.80% | CNY 50.86 | CNY 51.56 | CNY 46.51 | 6.90M |
| 2026-07-13 | CNY 50.81 | -2.66% | CNY 51.80 | CNY 53.90 | CNY 50.58 | 5.93M |
| 2026-07-10 | CNY 52.20 | +6.25% | CNY 48.91 | CNY 53.76 | CNY 47.99 | 9.04M |
| 2026-07-09 | CNY 49.13 | +0.31% | CNY 48.28 | CNY 49.82 | CNY 46.88 | 5.53M |
| 2026-07-08 | CNY 48.98 | +3.03% | CNY 47.55 | CNY 49.88 | CNY 47.10 | 5.95M |
| 2026-07-07 | CNY 47.54 | -4.48% | CNY 49.46 | CNY 49.80 | CNY 47.33 | 3.11M |
| 2026-07-06 | CNY 49.77 | -2.12% | CNY 51.02 | CNY 51.50 | CNY 49.11 | 3.54M |
| 2026-07-03 | CNY 50.85 | -1.42% | CNY 51.23 | CNY 52.50 | CNY 50.80 | 3.68M |
| 2026-07-02 | CNY 51.58 | -3.95% | CNY 53.16 | CNY 53.87 | CNY 51.43 | 5.08M |
| 2026-07-01 | CNY 53.70 | +3.19% | CNY 51.91 | CNY 56.09 | CNY 51.66 | 7.23M |
| 2026-06-30 | CNY 52.04 | +8.58% | CNY 49.46 | CNY 54.44 | CNY 49.46 | 7.94M |
| 2026-06-29 | CNY 47.93 | -2.48% | CNY 49.20 | CNY 50.00 | CNY 47.44 | 5.10M |
| 2026-06-26 | CNY 49.15 | -6.67% | CNY 51.33 | CNY 51.41 | CNY 48.90 | 6.61M |
| 2026-06-25 | CNY 52.66 | -5.73% | CNY 55.98 | CNY 56.42 | CNY 52.48 | 7.11M |
| 2026-06-24 | CNY 55.86 | -2.43% | CNY 56.43 | CNY 56.44 | CNY 54.10 | 6.27M |
| 2026-06-23 | CNY 57.25 | -3.70% | CNY 58.71 | CNY 58.71 | CNY 54.73 | 7.45M |
| 2026-06-22 | CNY 59.45 | +5.17% | CNY 56.49 | CNY 61.20 | CNY 55.97 | 10.24M |
| 2026-06-18 | CNY 56.53 | +0.78% | CNY 56.31 | CNY 57.68 | CNY 55.56 | 6.95M |
| 2026-06-17 | CNY 56.09 | +0.43% | CNY 55.19 | CNY 56.92 | CNY 55.03 | 4.74M |
| 2026-06-16 | CNY 55.85 | +0.81% | CNY 54.82 | CNY 56.10 | CNY 54.55 | 5.40M |
| 2026-06-15 | CNY 55.40 | +5.50% | CNY 53.30 | CNY 55.50 | CNY 53.30 | 5.68M |
| 2026-06-12 | CNY 52.51 | +0.31% | CNY 53.13 | CNY 54.10 | CNY 52.39 | 5.51M |
| 2026-06-11 | CNY 52.35 | -7.70% | CNY 54.67 | CNY 55.00 | CNY 52.00 | 7.67M |
| 2026-06-10 | CNY 56.72 | +3.01% | CNY 56.75 | CNY 58.99 | CNY 55.10 | 10.53M |
| 2026-06-09 | CNY 55.06 | +0.95% | CNY 55.24 | CNY 55.66 | CNY 54.26 | 4.82M |
| 2026-06-08 | CNY 54.54 | -4.40% | CNY 54.75 | CNY 56.96 | CNY 53.18 | 5.54M |
| 2026-06-05 | CNY 57.05 | -1.91% | CNY 58.02 | CNY 58.67 | CNY 56.56 | 5.12M |
| 2026-06-04 | CNY 58.16 | -0.75% | CNY 57.51 | CNY 58.51 | CNY 57.20 | 4.88M |
| 2026-06-03 | CNY 58.60 | -1.35% | CNY 59.00 | CNY 59.96 | CNY 57.88 | 5.77M |
| 2026-06-02 | CNY 59.40 | -1.00% | CNY 60.00 | CNY 60.38 | CNY 57.20 | 6.10M |
| 2026-06-01 | CNY 60.00 | -1.96% | CNY 61.38 | CNY 62.00 | CNY 59.85 | 6.49M |
| 2026-05-29 | CNY 61.20 | -6.78% | CNY 65.01 | CNY 66.20 | CNY 60.66 | 7.21M |
| 2026-05-28 | CNY 65.65 | +1.81% | CNY 65.50 | CNY 65.89 | CNY 63.10 | 7.31M |
| 2026-05-27 | CNY 64.48 | -5.29% | CNY 67.40 | CNY 67.45 | CNY 63.50 | 7.24M |
| 2026-05-26 | CNY 68.08 | -3.92% | CNY 69.03 | CNY 69.95 | CNY 66.34 | 7.19M |