Beijing CTJ Information Technology Co., Ltd. Class A 301153
SZSE · China · Technology Services
CNY 16.98-0.27 (-1.57%)
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 16.98 | -1.57% | CNY 17.35 | CNY 17.48 | CNY 16.93 | 1.87M |
| 2026-09-29 | CNY 17.25 | +1.95% | CNY 16.78 | CNY 17.33 | CNY 16.78 | 2.32M |
| 2026-09-28 | CNY 16.92 | -0.70% | CNY 17.00 | CNY 17.30 | CNY 16.70 | 2.87M |
| 2026-09-24 | CNY 17.04 | -2.07% | CNY 17.50 | CNY 17.50 | CNY 16.94 |
| 2.06M |
| 2026-09-23 | CNY 17.40 | -1.08% | CNY 17.58 | CNY 17.58 | CNY 17.20 | 2.71M |
| 2026-09-22 | CNY 17.59 | +1.74% | CNY 17.46 | CNY 17.76 | CNY 17.36 | 3.25M |
| 2026-09-21 | CNY 17.29 | +1.53% | CNY 17.10 | CNY 17.33 | CNY 17.02 | 3.26M |
| 2026-09-18 | CNY 17.03 | -0.06% | CNY 17.13 | CNY 17.41 | CNY 17.03 | 2.83M |
| 2026-09-17 | CNY 17.04 | +0.12% | CNY 17.00 | CNY 17.09 | CNY 16.78 | 2.34M |
| 2026-09-16 | CNY 17.02 | -0.64% | CNY 16.97 | CNY 17.14 | CNY 16.78 | 2.84M |
| 2026-09-15 | CNY 17.13 | -1.78% | CNY 17.49 | CNY 17.71 | CNY 17.12 | 2.41M |
| 2026-09-14 | CNY 17.44 | +2.41% | CNY 17.02 | CNY 17.65 | CNY 17.02 | 3.34M |
| 2026-09-11 | CNY 17.03 | -2.96% | CNY 17.50 | CNY 17.60 | CNY 16.76 | 3.73M |
| 2026-09-10 | CNY 17.55 | -1.57% | CNY 17.68 | CNY 17.82 | CNY 17.50 | 2.13M |
| 2026-09-09 | CNY 17.83 | -2.67% | CNY 18.27 | CNY 18.35 | CNY 17.68 | 3.77M |
| 2026-09-08 | CNY 18.32 | +0.11% | CNY 18.24 | CNY 18.47 | CNY 18.10 | 3.69M |
| 2026-09-07 | CNY 18.30 | -1.29% | CNY 18.43 | CNY 18.88 | CNY 18.00 | 6.59M |
| 2026-09-04 | CNY 18.54 | +4.04% | CNY 18.00 | CNY 19.70 | CNY 17.99 | 10.60M |
| 2026-09-03 | CNY 17.82 | -1.82% | CNY 18.18 | CNY 18.32 | CNY 17.75 | 2.93M |
| 2026-09-02 | CNY 18.15 | -1.25% | CNY 18.22 | CNY 18.34 | CNY 18.00 | 2.87M |
| 2026-09-01 | CNY 18.38 | +3.08% | CNY 17.83 | CNY 18.47 | CNY 17.79 | 4.88M |
| 2026-08-31 | CNY 17.83 | +1.77% | CNY 17.31 | CNY 17.85 | CNY 17.31 | 4.49M |
| 2026-08-28 | CNY 17.52 | -0.74% | CNY 17.98 | CNY 18.18 | CNY 17.48 | 4.83M |
| 2026-08-27 | CNY 17.65 | +1.26% | CNY 17.32 | CNY 17.77 | CNY 17.24 | 3.86M |
| 2026-08-26 | CNY 17.43 | +1.16% | CNY 17.23 | CNY 17.66 | CNY 17.15 | 3.41M |
| 2026-08-25 | CNY 17.23 | +2.07% | CNY 16.83 | CNY 17.32 | CNY 16.80 | 3.77M |
| 2026-08-24 | CNY 16.88 | -0.41% | CNY 16.96 | CNY 17.24 | CNY 16.71 | 2.52M |
| 2026-08-21 | CNY 16.95 | +0.59% | CNY 16.82 | CNY 17.10 | CNY 16.55 | 2.71M |
| 2026-08-20 | CNY 16.85 | +2.68% | CNY 16.53 | CNY 16.99 | CNY 16.50 | 3.05M |
| 2026-08-19 | CNY 16.41 | -4.70% | CNY 17.05 | CNY 17.22 | CNY 16.41 | 3.88M |
| 2026-08-18 | CNY 17.22 | -1.99% | CNY 17.41 | CNY 17.49 | CNY 17.05 | 3.74M |
| 2026-08-17 | CNY 17.57 | +0.57% | CNY 17.54 | CNY 17.60 | CNY 17.11 | 3.59M |
| 2026-08-14 | CNY 17.47 | -0.17% | CNY 17.36 | CNY 17.79 | CNY 17.22 | 3.25M |
| 2026-08-13 | CNY 17.50 | -1.85% | CNY 17.83 | CNY 18.06 | CNY 17.49 | 4.48M |
| 2026-08-12 | CNY 17.83 | +0.11% | CNY 17.80 | CNY 18.06 | CNY 17.66 | 3.43M |
| 2026-08-11 | CNY 17.81 | -0.61% | CNY 17.93 | CNY 18.01 | CNY 17.60 | 3.48M |
| 2026-08-10 | CNY 17.92 | +0.56% | CNY 17.82 | CNY 18.08 | CNY 17.61 | 3.87M |
| 2026-08-07 | CNY 17.82 | -2.62% | CNY 18.21 | CNY 18.31 | CNY 17.48 | 6.47M |
| 2026-08-06 | CNY 18.30 | -1.03% | CNY 18.31 | CNY 18.78 | CNY 18.08 | 5.32M |
| 2026-08-05 | CNY 18.49 | -0.48% | CNY 18.50 | CNY 18.92 | CNY 18.37 | 6.15M |
| 2026-08-04 | CNY 18.58 | -0.85% | CNY 18.91 | CNY 18.99 | CNY 18.53 | 6.09M |
| 2026-08-03 | CNY 18.74 | +4.00% | CNY 18.02 | CNY 19.05 | CNY 17.86 | 9.00M |
| 2026-07-31 | CNY 18.02 | +6.00% | CNY 16.84 | CNY 18.65 | CNY 16.84 | 10.16M |
| 2026-07-30 | CNY 17.00 | +1.31% | CNY 16.69 | CNY 17.36 | CNY 16.62 | 5.33M |
| 2026-07-29 | CNY 16.78 | +1.70% | CNY 16.50 | CNY 16.83 | CNY 16.38 | 4.81M |
| 2026-07-28 | CNY 16.50 | +1.48% | CNY 16.13 | CNY 16.65 | CNY 16.06 | 4.14M |
| 2026-07-27 | CNY 16.26 | +3.11% | CNY 15.77 | CNY 16.29 | CNY 15.61 | 3.49M |
| 2026-07-24 | CNY 15.77 | -4.54% | CNY 16.41 | CNY 16.49 | CNY 15.77 | 4.04M |
| 2026-07-23 | CNY 16.52 | +0.18% | CNY 16.39 | CNY 16.52 | CNY 16.21 | 3.40M |
| 2026-07-22 | CNY 16.49 | -2.02% | CNY 16.70 | CNY 16.75 | CNY 16.21 | 6.02M |
| 2026-07-21 | CNY 16.83 | +1.26% | CNY 16.50 | CNY 17.06 | CNY 16.45 | 7.13M |
| 2026-07-20 | CNY 16.62 | +1.53% | CNY 16.37 | CNY 16.79 | CNY 16.13 | 6.04M |
| 2026-07-17 | CNY 16.37 | -5.05% | CNY 17.22 | CNY 17.47 | CNY 16.35 | 6.64M |
| 2026-07-16 | CNY 17.24 | +7.08% | CNY 15.95 | CNY 17.52 | CNY 15.95 | 9.23M |
| 2026-07-15 | CNY 16.10 | +2.35% | CNY 15.70 | CNY 16.28 | CNY 15.63 | 3.74M |
| 2026-07-14 | CNY 15.73 | -0.32% | CNY 15.79 | CNY 15.90 | CNY 15.43 | 3.33M |
| 2026-07-13 | CNY 15.78 | -3.66% | CNY 16.38 | CNY 16.50 | CNY 15.78 | 4.55M |
| 2026-07-10 | CNY 16.38 | +1.17% | CNY 16.01 | CNY 16.76 | CNY 15.90 | 4.78M |
| 2026-07-09 | CNY 16.19 | -0.25% | CNY 16.11 | CNY 16.36 | CNY 15.88 | 3.94M |
| 2026-07-08 | CNY 16.23 | +2.20% | CNY 15.87 | CNY 16.35 | CNY 15.80 | 3.93M |
| 2026-07-07 | CNY 15.88 | -2.87% | CNY 16.28 | CNY 16.29 | CNY 15.81 | 3.26M |
| 2026-07-06 | CNY 16.35 | -0.18% | CNY 16.51 | CNY 16.79 | CNY 16.23 | 4.39M |
| 2026-07-03 | CNY 16.38 | +0.61% | CNY 16.35 | CNY 16.57 | CNY 16.18 | 3.87M |
| 2026-07-02 | CNY 16.28 | -1.81% | CNY 16.61 | CNY 16.82 | CNY 16.10 | 4.77M |
| 2026-07-01 | CNY 16.58 | +1.78% | CNY 16.27 | CNY 16.80 | CNY 16.00 | 5.14M |
| 2026-06-30 | CNY 16.29 | +1.81% | CNY 15.98 | CNY 17.16 | CNY 15.83 | 6.22M |
| 2026-06-29 | CNY 16.00 | -0.31% | CNY 16.05 | CNY 16.08 | CNY 15.66 | 4.87M |
| 2026-06-26 | CNY 16.05 | -4.63% | CNY 16.74 | CNY 16.80 | CNY 15.98 | 5.29M |
| 2026-06-25 | CNY 16.83 | -2.89% | CNY 17.27 | CNY 17.50 | CNY 16.73 | 4.25M |
| 2026-06-24 | CNY 17.33 | -3.78% | CNY 18.00 | CNY 18.00 | CNY 17.11 | 5.11M |
| 2026-06-23 | CNY 18.01 | -1.69% | CNY 18.11 | CNY 18.44 | CNY 17.84 | 5.12M |
| 2026-06-22 | CNY 18.32 | +2.06% | CNY 17.73 | CNY 18.38 | CNY 17.36 | 6.27M |
| 2026-06-18 | CNY 17.95 | -3.23% | CNY 18.44 | CNY 18.50 | CNY 17.85 | 5.37M |
| 2026-06-17 | CNY 18.55 | -0.16% | CNY 18.40 | CNY 19.17 | CNY 18.36 | 5.63M |
| 2026-06-16 | CNY 18.58 | -3.18% | CNY 19.14 | CNY 19.14 | CNY 18.47 | 6.08M |
| 2026-06-15 | CNY 19.19 | +7.75% | CNY 17.82 | CNY 20.53 | CNY 17.66 | 10.77M |
| 2026-06-12 | CNY 17.81 | +4.15% | CNY 17.26 | CNY 17.99 | CNY 17.18 | 4.13M |
| 2026-06-11 | CNY 17.10 | -3.39% | CNY 17.53 | CNY 17.60 | CNY 16.90 | 3.20M |
| 2026-06-10 | CNY 17.70 | -1.50% | CNY 17.80 | CNY 18.08 | CNY 17.40 | 2.81M |
| 2026-06-09 | CNY 17.97 | +1.18% | CNY 17.91 | CNY 18.05 | CNY 17.53 | 2.88M |
| 2026-06-08 | CNY 17.76 | -2.20% | CNY 17.86 | CNY 18.14 | CNY 17.45 | 3.32M |
| 2026-06-05 | CNY 18.16 | +0.72% | CNY 18.03 | CNY 18.47 | CNY 17.85 | 3.12M |
| 2026-06-04 | CNY 18.03 | -2.06% | CNY 18.38 | CNY 18.50 | CNY 17.92 | 3.04M |
| 2026-06-03 | CNY 18.41 | -2.44% | CNY 18.86 | CNY 18.88 | CNY 18.32 | 3.74M |
| 2026-06-02 | CNY 18.87 | -2.88% | CNY 19.73 | CNY 19.75 | CNY 18.78 | 4.11M |
| 2026-06-01 | CNY 19.43 | +5.71% | CNY 18.74 | CNY 19.73 | CNY 18.45 | 6.89M |
| 2026-05-29 | CNY 18.38 | -3.16% | CNY 19.11 | CNY 19.11 | CNY 18.35 | 4.22M |
| 2026-05-28 | CNY 18.98 | -0.84% | CNY 19.14 | CNY 19.19 | CNY 18.42 | 4.97M |
| 2026-05-27 | CNY 19.14 | -1.80% | CNY 19.58 | CNY 19.75 | CNY 19.03 | 4.37M |
| 2026-05-26 | CNY 19.49 | -1.96% | CNY 19.77 | CNY 19.84 | CNY 19.26 | 3.99M |