Beijing SunwayWorld Science & Technology Co., Ltd. Class A 301159

SZSE · China · Technology Services

CNY 31.64-0.44 (-1.37%)

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 31.64	-1.37%	CNY 32.61	CNY 32.68	CNY 31.44	1.00M
2026-09-29	CNY 32.08	+1.39%	CNY 31.73	CNY 32.55	CNY 31.21	1.21M
2026-09-28	CNY 31.64	-1.89%	CNY 32.40	CNY 32.46	CNY 31.06	1.43M
2026-09-24	CNY 32.25	-2.60%	CNY 32.94	CNY 33.34	CNY 32.22	1.47M
2026-09-23	CNY 33.11	-1.11%	CNY 33.25	CNY 33.39	CNY 32.72	1.96M
2026-09-22	CNY 33.48	+3.72%	CNY 32.28	CNY 33.70	CNY 32.18	2.35M
2026-09-21	CNY 32.28	+4.43%	CNY 31.03	CNY 32.42	CNY 30.76	1.99M
2026-09-18	CNY 30.91	+2.01%	CNY 30.68	CNY 31.20	CNY 30.58	1.31M
2026-09-17	CNY 30.30	+0.40%	CNY 30.27	CNY 30.44	CNY 29.80	1.34M
2026-09-16	CNY 30.18	+0.80%	CNY 29.72	CNY 30.35	CNY 29.38	1.13M
2026-09-15	CNY 29.94	-1.77%	CNY 30.70	CNY 30.90	CNY 29.92	1.29M
2026-09-14	CNY 30.48	-0.59%	CNY 30.39	CNY 30.84	CNY 29.92	1.47M
2026-09-11	CNY 30.66	-1.73%	CNY 31.01	CNY 31.40	CNY 29.50	1.49M
2026-09-10	CNY 31.20	-1.70%	CNY 31.39	CNY 31.72	CNY 31.05	1.16M
2026-09-09	CNY 31.74	-2.16%	CNY 32.12	CNY 32.48	CNY 31.40	1.50M
2026-09-08	CNY 32.44	+0.84%	CNY 32.13	CNY 32.99	CNY 31.81	1.49M
2026-09-07	CNY 32.17	-1.41%	CNY 32.48	CNY 32.65	CNY 32.00	1.74M
2026-09-04	CNY 32.63	+1.34%	CNY 32.91	CNY 33.77	CNY 32.46	2.62M
2026-09-03	CNY 32.20	-0.95%	CNY 32.51	CNY 33.47	CNY 32.01	1.74M
2026-09-02	CNY 32.51	-1.78%	CNY 33.00	CNY 33.01	CNY 32.21	1.65M
2026-09-01	CNY 33.10	+1.85%	CNY 32.75	CNY 33.60	CNY 32.40	2.95M
2026-08-31	CNY 32.50	+0.46%	CNY 31.31	CNY 32.70	CNY 31.04	3.60M
2026-08-28	CNY 32.35	+2.54%	CNY 32.28	CNY 33.95	CNY 31.75	4.44M
2026-08-27	CNY 31.55	+1.06%	CNY 31.59	CNY 31.69	CNY 31.01	1.51M
2026-08-26	CNY 31.22	-1.98%	CNY 31.85	CNY 32.07	CNY 30.87	1.41M
2026-08-25	CNY 31.85	+2.74%	CNY 30.61	CNY 32.04	CNY 30.61	1.88M
2026-08-24	CNY 31.00	-2.70%	CNY 31.99	CNY 32.37	CNY 30.79	1.99M
2026-08-21	CNY 31.86	-2.18%	CNY 32.00	CNY 32.50	CNY 31.47	1.95M
2026-08-20	CNY 32.57	+3.99%	CNY 31.73	CNY 33.51	CNY 31.64	2.93M
2026-08-19	CNY 31.32	-6.48%	CNY 33.45	CNY 33.45	CNY 31.08	2.78M
2026-08-18	CNY 33.49	-1.64%	CNY 33.70	CNY 33.98	CNY 32.80	2.29M
2026-08-17	CNY 34.05	+1.49%	CNY 33.43	CNY 34.05	CNY 32.75	2.50M
2026-08-14	CNY 33.55	-1.06%	CNY 33.94	CNY 34.31	CNY 33.02	2.90M
2026-08-13	CNY 33.91	-2.36%	CNY 34.65	CNY 35.24	CNY 33.90	3.59M
2026-08-12	CNY 34.73	-0.37%	CNY 34.87	CNY 35.50	CNY 34.48	4.15M
2026-08-11	CNY 34.86	-0.20%	CNY 34.31	CNY 35.76	CNY 34.31	6.08M
2026-08-10	CNY 34.93	+8.08%	CNY 32.80	CNY 37.80	CNY 32.52	8.77M
2026-08-07	CNY 32.32	0.00%	CNY 32.06	CNY 33.69	CNY 30.83	6.27M
2026-08-06	CNY 32.32	-3.44%	CNY 32.01	CNY 33.79	CNY 32.01	6.68M
2026-08-05	CNY 33.47	+4.92%	CNY 31.99	CNY 36.49	CNY 31.99	8.54M
2026-08-04	CNY 31.90	+6.94%	CNY 29.98	CNY 33.30	CNY 29.95	5.56M
2026-08-03	CNY 29.83	+2.37%	CNY 29.56	CNY 29.83	CNY 29.06	2.04M
2026-07-31	CNY 29.14	+6.39%	CNY 27.93	CNY 29.80	CNY 27.79	2.94M
2026-07-30	CNY 27.39	-1.97%	CNY 27.62	CNY 28.58	CNY 27.16	2.00M
2026-07-29	CNY 27.94	+0.94%	CNY 27.56	CNY 28.10	CNY 27.21	1.83M
2026-07-28	CNY 27.68	+2.52%	CNY 26.80	CNY 28.28	CNY 26.68	2.24M
2026-07-27	CNY 27.00	+4.13%	CNY 25.68	CNY 27.15	CNY 25.60	1.56M
2026-07-24	CNY 25.93	-3.43%	CNY 26.44	CNY 26.84	CNY 25.77	1.77M
2026-07-23	CNY 26.85	+0.90%	CNY 26.21	CNY 27.07	CNY 26.00	2.01M
2026-07-22	CNY 26.61	-2.38%	CNY 27.26	CNY 27.45	CNY 26.31	2.23M
2026-07-21	CNY 27.26	+1.68%	CNY 26.83	CNY 27.28	CNY 24.54	3.25M
2026-07-20	CNY 26.81	-2.69%	CNY 27.69	CNY 28.70	CNY 26.18	2.88M
2026-07-17	CNY 27.55	-6.58%	CNY 29.30	CNY 29.80	CNY 27.22	3.31M
2026-07-16	CNY 29.49	+0.55%	CNY 29.18	CNY 30.14	CNY 28.71	2.94M
2026-07-15	CNY 29.33	+0.41%	CNY 29.60	CNY 30.44	CNY 28.90	3.45M
2026-07-14	CNY 29.21	-3.98%	CNY 30.01	CNY 31.10	CNY 28.10	5.32M
2026-07-13	CNY 30.42	+1.40%	CNY 31.31	CNY 33.68	CNY 29.10	5.83M
2026-07-10	CNY 30.00	+4.68%	CNY 28.64	CNY 30.96	CNY 28.09	2.34M
2026-07-09	CNY 28.66	-1.10%	CNY 28.67	CNY 29.10	CNY 27.60	1.68M
2026-07-08	CNY 28.98	+1.33%	CNY 28.60	CNY 29.05	CNY 28.03	1.34M
2026-07-07	CNY 28.60	-3.77%	CNY 29.59	CNY 29.83	CNY 28.47	1.35M
2026-07-06	CNY 29.72	-2.94%	CNY 30.64	CNY 31.15	CNY 29.51	1.84M
2026-07-03	CNY 30.62	+0.36%	CNY 30.30	CNY 30.98	CNY 30.09	1.90M
2026-07-02	CNY 30.51	-3.81%	CNY 31.39	CNY 31.89	CNY 30.04	2.87M
2026-07-01	CNY 31.72	+9.00%	CNY 29.26	CNY 33.16	CNY 29.10	4.01M
2026-06-30	CNY 29.10	+1.15%	CNY 29.06	CNY 29.70	CNY 28.42	1.26M
2026-06-29	CNY 28.77	-1.84%	CNY 29.02	CNY 29.50	CNY 28.00	1.78M
2026-06-26	CNY 29.31	-3.81%	CNY 30.50	CNY 30.51	CNY 29.01	1.37M
2026-06-25	CNY 30.47	-2.21%	CNY 31.41	CNY 31.42	CNY 29.96	1.47M
2026-06-24	CNY 31.16	-3.80%	CNY 32.10	CNY 32.45	CNY 30.75	1.70M
2026-06-23	CNY 32.39	-0.74%	CNY 32.20	CNY 33.09	CNY 32.10	1.32M
2026-06-22	CNY 32.63	+0.83%	CNY 32.33	CNY 32.63	CNY 30.77	2.01M
2026-06-18	CNY 32.36	+1.16%	CNY 32.00	CNY 32.74	CNY 31.42	1.32M
2026-06-17	CNY 31.99	-1.60%	CNY 32.51	CNY 32.51	CNY 31.74	1.37M
2026-06-16	CNY 32.51	-0.49%	CNY 32.50	CNY 32.82	CNY 31.69	1.26M
2026-06-15	CNY 32.67	+1.43%	CNY 32.36	CNY 33.06	CNY 31.90	1.34M
2026-06-12	CNY 32.21	+2.55%	CNY 32.00	CNY 32.79	CNY 31.61	1.54M
2026-06-11	CNY 31.41	-3.38%	CNY 32.17	CNY 32.58	CNY 30.82	1.53M
2026-06-10	CNY 32.51	-1.87%	CNY 32.82	CNY 33.33	CNY 31.58	1.95M
2026-06-09	CNY 33.13	+0.24%	CNY 33.47	CNY 33.80	CNY 32.78	1.58M
2026-06-08	CNY 33.05	-2.71%	CNY 33.64	CNY 34.20	CNY 32.55	2.04M
2026-06-05	CNY 33.97	+1.13%	CNY 33.37	CNY 34.49	CNY 32.97	1.77M
2026-06-04	CNY 33.59	-2.64%	CNY 34.49	CNY 34.49	CNY 33.28	1.64M
2026-06-03	CNY 34.50	-2.07%	CNY 35.01	CNY 35.20	CNY 33.93	1.65M
2026-06-02	CNY 35.23	-2.25%	CNY 36.99	CNY 37.05	CNY 34.60	2.27M
2026-06-01	CNY 36.04	+6.31%	CNY 34.08	CNY 36.62	CNY 33.71	2.55M
2026-05-29	CNY 33.90	-4.40%	CNY 35.57	CNY 36.27	CNY 33.70	1.60M
2026-05-28	CNY 35.46	+0.51%	CNY 35.43	CNY 35.63	CNY 34.01	1.91M
2026-05-27	CNY 35.28	-3.84%	CNY 36.76	CNY 36.80	CNY 35.00	1.81M
2026-05-26	CNY 36.69	-2.99%	CNY 38.00	CNY 38.01	CNY 35.88	1.96M

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 31.64	-1.37%	CNY 32.61	CNY 32.68	CNY 31.44	1.00M
2026-09-29	CNY 32.08	+1.39%	CNY 31.73	CNY 32.55	CNY 31.21	1.21M
2026-09-28	CNY 31.64	-1.89%	CNY 32.40	CNY 32.46	CNY 31.06	1.43M
2026-09-24	CNY 32.25	-2.60%	CNY 32.94	CNY 33.34	CNY 32.22	1.47M
2026-09-23	CNY 33.11	-1.11%	CNY 33.25	CNY 33.39	CNY 32.72	1.96M
2026-09-22	CNY 33.48	+3.72%	CNY 32.28	CNY 33.70	CNY 32.18	2.35M
2026-09-21	CNY 32.28	+4.43%	CNY 31.03	CNY 32.42	CNY 30.76	1.99M
2026-09-18	CNY 30.91	+2.01%	CNY 30.68	CNY 31.20	CNY 30.58	1.31M
2026-09-17	CNY 30.30	+0.40%	CNY 30.27	CNY 30.44	CNY 29.80	1.34M
2026-09-16	CNY 30.18	+0.80%	CNY 29.72	CNY 30.35	CNY 29.38	1.13M
2026-09-15	CNY 29.94	-1.77%	CNY 30.70	CNY 30.90	CNY 29.92	1.29M
2026-09-14	CNY 30.48	-0.59%	CNY 30.39	CNY 30.84	CNY 29.92	1.47M
2026-09-11	CNY 30.66	-1.73%	CNY 31.01	CNY 31.40	CNY 29.50	1.49M
2026-09-10	CNY 31.20	-1.70%	CNY 31.39	CNY 31.72	CNY 31.05	1.16M
2026-09-09	CNY 31.74	-2.16%	CNY 32.12	CNY 32.48	CNY 31.40	1.50M
2026-09-08	CNY 32.44	+0.84%	CNY 32.13	CNY 32.99	CNY 31.81	1.49M
2026-09-07	CNY 32.17	-1.41%	CNY 32.48	CNY 32.65	CNY 32.00	1.74M
2026-09-04	CNY 32.63	+1.34%	CNY 32.91	CNY 33.77	CNY 32.46	2.62M
2026-09-03	CNY 32.20	-0.95%	CNY 32.51	CNY 33.47	CNY 32.01	1.74M
2026-09-02	CNY 32.51	-1.78%	CNY 33.00	CNY 33.01	CNY 32.21	1.65M
2026-09-01	CNY 33.10	+1.85%	CNY 32.75	CNY 33.60	CNY 32.40	2.95M
2026-08-31	CNY 32.50	+0.46%	CNY 31.31	CNY 32.70	CNY 31.04	3.60M
2026-08-28	CNY 32.35	+2.54%	CNY 32.28	CNY 33.95	CNY 31.75	4.44M
2026-08-27	CNY 31.55	+1.06%	CNY 31.59	CNY 31.69	CNY 31.01	1.51M
2026-08-26	CNY 31.22	-1.98%	CNY 31.85	CNY 32.07	CNY 30.87	1.41M
2026-08-25	CNY 31.85	+2.74%	CNY 30.61	CNY 32.04	CNY 30.61	1.88M
2026-08-24	CNY 31.00	-2.70%	CNY 31.99	CNY 32.37	CNY 30.79	1.99M
2026-08-21	CNY 31.86	-2.18%	CNY 32.00	CNY 32.50	CNY 31.47	1.95M
2026-08-20	CNY 32.57	+3.99%	CNY 31.73	CNY 33.51	CNY 31.64	2.93M
2026-08-19	CNY 31.32	-6.48%	CNY 33.45	CNY 33.45	CNY 31.08	2.78M
2026-08-18	CNY 33.49	-1.64%	CNY 33.70	CNY 33.98	CNY 32.80	2.29M
2026-08-17	CNY 34.05	+1.49%	CNY 33.43	CNY 34.05	CNY 32.75	2.50M
2026-08-14	CNY 33.55	-1.06%	CNY 33.94	CNY 34.31	CNY 33.02	2.90M
2026-08-13	CNY 33.91	-2.36%	CNY 34.65	CNY 35.24	CNY 33.90	3.59M
2026-08-12	CNY 34.73	-0.37%	CNY 34.87	CNY 35.50	CNY 34.48	4.15M
2026-08-11	CNY 34.86	-0.20%	CNY 34.31	CNY 35.76	CNY 34.31	6.08M
2026-08-10	CNY 34.93	+8.08%	CNY 32.80	CNY 37.80	CNY 32.52	8.77M
2026-08-07	CNY 32.32	0.00%	CNY 32.06	CNY 33.69	CNY 30.83	6.27M
2026-08-06	CNY 32.32	-3.44%	CNY 32.01	CNY 33.79	CNY 32.01	6.68M
2026-08-05	CNY 33.47	+4.92%	CNY 31.99	CNY 36.49	CNY 31.99	8.54M
2026-08-04	CNY 31.90	+6.94%	CNY 29.98	CNY 33.30	CNY 29.95	5.56M
2026-08-03	CNY 29.83	+2.37%	CNY 29.56	CNY 29.83	CNY 29.06	2.04M
2026-07-31	CNY 29.14	+6.39%	CNY 27.93	CNY 29.80	CNY 27.79	2.94M
2026-07-30	CNY 27.39	-1.97%	CNY 27.62	CNY 28.58	CNY 27.16	2.00M
2026-07-29	CNY 27.94	+0.94%	CNY 27.56	CNY 28.10	CNY 27.21	1.83M
2026-07-28	CNY 27.68	+2.52%	CNY 26.80	CNY 28.28	CNY 26.68	2.24M
2026-07-27	CNY 27.00	+4.13%	CNY 25.68	CNY 27.15	CNY 25.60	1.56M
2026-07-24	CNY 25.93	-3.43%	CNY 26.44	CNY 26.84	CNY 25.77	1.77M
2026-07-23	CNY 26.85	+0.90%	CNY 26.21	CNY 27.07	CNY 26.00	2.01M
2026-07-22	CNY 26.61	-2.38%	CNY 27.26	CNY 27.45	CNY 26.31	2.23M
2026-07-21	CNY 27.26	+1.68%	CNY 26.83	CNY 27.28	CNY 24.54	3.25M
2026-07-20	CNY 26.81	-2.69%	CNY 27.69	CNY 28.70	CNY 26.18	2.88M
2026-07-17	CNY 27.55	-6.58%	CNY 29.30	CNY 29.80	CNY 27.22	3.31M
2026-07-16	CNY 29.49	+0.55%	CNY 29.18	CNY 30.14	CNY 28.71	2.94M
2026-07-15	CNY 29.33	+0.41%	CNY 29.60	CNY 30.44	CNY 28.90	3.45M
2026-07-14	CNY 29.21	-3.98%	CNY 30.01	CNY 31.10	CNY 28.10	5.32M
2026-07-13	CNY 30.42	+1.40%	CNY 31.31	CNY 33.68	CNY 29.10	5.83M
2026-07-10	CNY 30.00	+4.68%	CNY 28.64	CNY 30.96	CNY 28.09	2.34M
2026-07-09	CNY 28.66	-1.10%	CNY 28.67	CNY 29.10	CNY 27.60	1.68M
2026-07-08	CNY 28.98	+1.33%	CNY 28.60	CNY 29.05	CNY 28.03	1.34M
2026-07-07	CNY 28.60	-3.77%	CNY 29.59	CNY 29.83	CNY 28.47	1.35M
2026-07-06	CNY 29.72	-2.94%	CNY 30.64	CNY 31.15	CNY 29.51	1.84M
2026-07-03	CNY 30.62	+0.36%	CNY 30.30	CNY 30.98	CNY 30.09	1.90M
2026-07-02	CNY 30.51	-3.81%	CNY 31.39	CNY 31.89	CNY 30.04	2.87M
2026-07-01	CNY 31.72	+9.00%	CNY 29.26	CNY 33.16	CNY 29.10	4.01M
2026-06-30	CNY 29.10	+1.15%	CNY 29.06	CNY 29.70	CNY 28.42	1.26M
2026-06-29	CNY 28.77	-1.84%	CNY 29.02	CNY 29.50	CNY 28.00	1.78M
2026-06-26	CNY 29.31	-3.81%	CNY 30.50	CNY 30.51	CNY 29.01	1.37M
2026-06-25	CNY 30.47	-2.21%	CNY 31.41	CNY 31.42	CNY 29.96	1.47M
2026-06-24	CNY 31.16	-3.80%	CNY 32.10	CNY 32.45	CNY 30.75	1.70M
2026-06-23	CNY 32.39	-0.74%	CNY 32.20	CNY 33.09	CNY 32.10	1.32M
2026-06-22	CNY 32.63	+0.83%	CNY 32.33	CNY 32.63	CNY 30.77	2.01M
2026-06-18	CNY 32.36	+1.16%	CNY 32.00	CNY 32.74	CNY 31.42	1.32M
2026-06-17	CNY 31.99	-1.60%	CNY 32.51	CNY 32.51	CNY 31.74	1.37M
2026-06-16	CNY 32.51	-0.49%	CNY 32.50	CNY 32.82	CNY 31.69	1.26M
2026-06-15	CNY 32.67	+1.43%	CNY 32.36	CNY 33.06	CNY 31.90	1.34M
2026-06-12	CNY 32.21	+2.55%	CNY 32.00	CNY 32.79	CNY 31.61	1.54M
2026-06-11	CNY 31.41	-3.38%	CNY 32.17	CNY 32.58	CNY 30.82	1.53M
2026-06-10	CNY 32.51	-1.87%	CNY 32.82	CNY 33.33	CNY 31.58	1.95M
2026-06-09	CNY 33.13	+0.24%	CNY 33.47	CNY 33.80	CNY 32.78	1.58M
2026-06-08	CNY 33.05	-2.71%	CNY 33.64	CNY 34.20	CNY 32.55	2.04M
2026-06-05	CNY 33.97	+1.13%	CNY 33.37	CNY 34.49	CNY 32.97	1.77M
2026-06-04	CNY 33.59	-2.64%	CNY 34.49	CNY 34.49	CNY 33.28	1.64M
2026-06-03	CNY 34.50	-2.07%	CNY 35.01	CNY 35.20	CNY 33.93	1.65M
2026-06-02	CNY 35.23	-2.25%	CNY 36.99	CNY 37.05	CNY 34.60	2.27M
2026-06-01	CNY 36.04	+6.31%	CNY 34.08	CNY 36.62	CNY 33.71	2.55M
2026-05-29	CNY 33.90	-4.40%	CNY 35.57	CNY 36.27	CNY 33.70	1.60M
2026-05-28	CNY 35.46	+0.51%	CNY 35.43	CNY 35.63	CNY 34.01	1.91M
2026-05-27	CNY 35.28	-3.84%	CNY 36.76	CNY 36.80	CNY 35.00	1.81M
2026-05-26	CNY 36.69	-2.99%	CNY 38.00	CNY 38.01	CNY 35.88	1.96M