Beijing Sys Science & Technology Co., Ltd. Class A 301372
SZSE · China · Producer Manufacturing
CNY 34.25+0.21 (+0.62%)
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 34.25 | +0.62% | CNY 34.11 | CNY 34.38 | CNY 33.53 | 869.70K |
| 2026-09-29 | CNY 34.04 | 0.00% | CNY 34.50 | CNY 34.70 | CNY 33.75 | 1.20M |
| 2026-09-28 | CNY 34.04 | -1.28% | CNY 34.75 | CNY 34.87 | CNY 33.46 | 1.69M |
| 2026-09-24 | CNY 34.48 | -1.06% | CNY 35.00 | CNY 35.29 | CNY 34.20 | 1.11M |
| 2026-09-23 | CNY 34.85 | +2.20% | CNY 33.96 | CNY 34.85 | CNY 33.16 | 1.79M |
| 2026-09-22 | CNY 34.10 | -0.26% | CNY 34.25 | CNY 34.46 | CNY 33.83 | 955.00K |
| 2026-09-21 | CNY 34.19 | +1.42% | CNY 33.44 | CNY 34.48 | CNY 33.25 | 1.45M |
| 2026-09-18 | CNY 33.71 | +5.02% | CNY 32.18 | CNY 34.20 | CNY 32.18 | 2.04M |
| 2026-09-17 | CNY 32.10 | -1.80% | CNY 32.69 | CNY 33.08 | CNY 31.98 | 1.41M |
| 2026-09-16 | CNY 32.69 | +1.68% | CNY 31.88 | CNY 33.16 | CNY 31.42 | 2.07M |
| 2026-09-15 | CNY 32.15 | +1.10% | CNY 31.91 | CNY 32.70 | CNY 31.49 | 1.71M |
| 2026-09-14 | CNY 31.80 | +2.65% | CNY 31.50 | CNY 32.20 | CNY 30.22 | 1.76M |
| 2026-09-11 | CNY 30.98 | -0.80% | CNY 31.16 | CNY 31.63 | CNY 30.37 | 2.35M |
| 2026-09-10 | CNY 31.23 | -3.31% | CNY 32.30 | CNY 32.30 | CNY 31.12 | 1.20M |
| 2026-09-09 | CNY 32.30 | +0.56% | CNY 32.45 | CNY 33.16 | CNY 31.88 | 1.30M |
| 2026-09-08 | CNY 32.12 | +1.94% | CNY 31.86 | CNY 32.44 | CNY 31.23 | 1.37M |
| 2026-09-07 | CNY 31.51 | +0.45% | CNY 31.49 | CNY 31.79 | CNY 30.94 | 937.10K |
| 2026-09-04 | CNY 31.37 | +3.46% | CNY 30.30 | CNY 32.50 | CNY 30.30 | 2.00M |
| 2026-09-03 | CNY 30.32 | -2.79% | CNY 31.99 | CNY 32.49 | CNY 30.08 | 1.63M |
| 2026-09-02 | CNY 31.19 | +0.65% | CNY 30.87 | CNY 31.85 | CNY 30.41 | 1.60M |
| 2026-09-01 | CNY 30.99 | +1.31% | CNY 30.49 | CNY 31.23 | CNY 29.95 | 1.38M |
| 2026-08-31 | CNY 30.59 | +0.72% | CNY 30.37 | CNY 30.95 | CNY 29.85 | 1.42M |
| 2026-08-28 | CNY 30.37 | +0.80% | CNY 30.11 | CNY 30.65 | CNY 29.88 | 780.47K |
| 2026-08-27 | CNY 30.13 | 0.00% | CNY 30.14 | CNY 30.50 | CNY 29.54 | 928.88K |
| 2026-08-26 | CNY 30.13 | -0.17% | CNY 30.05 | CNY 30.50 | CNY 29.62 | 606.70K |
| 2026-08-25 | CNY 30.18 | +2.83% | CNY 29.08 | CNY 30.30 | CNY 28.90 | 750.30K |
| 2026-08-24 | CNY 29.35 | -1.24% | CNY 29.87 | CNY 29.87 | CNY 28.72 | 976.80K |
| 2026-08-21 | CNY 29.72 | -2.01% | CNY 30.13 | CNY 30.13 | CNY 29.06 | 1.06M |
| 2026-08-20 | CNY 30.33 | +3.76% | CNY 29.52 | CNY 30.82 | CNY 29.13 | 1.49M |
| 2026-08-19 | CNY 29.23 | -3.56% | CNY 30.19 | CNY 30.20 | CNY 29.03 | 1.35M |
| 2026-08-18 | CNY 30.31 | +2.96% | CNY 29.40 | CNY 30.77 | CNY 29.14 | 1.49M |
| 2026-08-17 | CNY 29.44 | +0.48% | CNY 29.39 | CNY 29.79 | CNY 28.80 | 1.38M |
| 2026-08-14 | CNY 29.30 | +0.34% | CNY 29.16 | CNY 29.65 | CNY 28.93 | 971.33K |
| 2026-08-13 | CNY 29.20 | -5.50% | CNY 30.83 | CNY 31.50 | CNY 29.18 | 1.82M |
| 2026-08-12 | CNY 30.90 | +0.23% | CNY 30.99 | CNY 31.19 | CNY 30.53 | 1.01M |
| 2026-08-11 | CNY 30.83 | +0.26% | CNY 30.80 | CNY 30.98 | CNY 30.20 | 1.02M |
| 2026-08-10 | CNY 30.75 | +2.16% | CNY 29.63 | CNY 30.84 | CNY 29.63 | 933.50K |
| 2026-08-07 | CNY 30.10 | +1.11% | CNY 29.98 | CNY 30.28 | CNY 28.81 | 1.18M |
| 2026-08-06 | CNY 29.77 | +0.54% | CNY 29.70 | CNY 29.90 | CNY 29.16 | 919.50K |
| 2026-08-05 | CNY 29.61 | +3.06% | CNY 28.75 | CNY 30.14 | CNY 28.75 | 1.43M |
| 2026-08-04 | CNY 28.73 | +6.21% | CNY 27.30 | CNY 29.10 | CNY 27.10 | 1.85M |
| 2026-08-03 | CNY 27.05 | +3.09% | CNY 26.53 | CNY 27.15 | CNY 26.40 | 1.17M |
| 2026-07-31 | CNY 26.24 | +1.98% | CNY 25.90 | CNY 26.78 | CNY 25.90 | 1.01M |
| 2026-07-30 | CNY 25.73 | -6.37% | CNY 27.75 | CNY 27.97 | CNY 25.50 | 1.51M |
| 2026-07-29 | CNY 27.48 | +1.66% | CNY 27.50 | CNY 27.98 | CNY 26.92 | 1.30M |
| 2026-07-28 | CNY 27.03 | -2.10% | CNY 27.64 | CNY 28.20 | CNY 26.89 | 896.40K |
| 2026-07-27 | CNY 27.61 | +2.30% | CNY 26.99 | CNY 28.03 | CNY 26.75 | 1.00M |
| 2026-07-24 | CNY 26.99 | -4.66% | CNY 28.05 | CNY 28.68 | CNY 26.93 | 906.20K |
| 2026-07-23 | CNY 28.31 | +3.25% | CNY 27.55 | CNY 28.83 | CNY 26.63 | 1.56M |
| 2026-07-22 | CNY 27.42 | -1.93% | CNY 27.49 | CNY 28.92 | CNY 27.00 | 1.80M |
| 2026-07-21 | CNY 27.96 | +1.01% | CNY 27.66 | CNY 28.47 | CNY 23.92 | 3.52M |
| 2026-07-20 | CNY 27.68 | -12.68% | CNY 31.81 | CNY 32.47 | CNY 27.18 | 3.03M |
| 2026-07-17 | CNY 31.70 | +1.44% | CNY 30.91 | CNY 33.01 | CNY 30.91 | 2.14M |
| 2026-07-16 | CNY 31.25 | -0.32% | CNY 30.93 | CNY 31.97 | CNY 30.92 | 1.06M |
| 2026-07-15 | CNY 31.35 | -1.20% | CNY 31.41 | CNY 32.15 | CNY 30.80 | 1.35M |
| 2026-07-14 | CNY 31.73 | +6.19% | CNY 29.88 | CNY 31.96 | CNY 29.56 | 2.46M |
| 2026-07-13 | CNY 29.88 | -1.61% | CNY 29.89 | CNY 30.95 | CNY 29.50 | 1.82M |
| 2026-07-10 | CNY 30.37 | +2.19% | CNY 29.72 | CNY 31.48 | CNY 29.58 | 1.50M |
| 2026-07-09 | CNY 29.72 | -0.57% | CNY 29.55 | CNY 30.13 | CNY 28.82 | 1.52M |
| 2026-07-08 | CNY 29.89 | -2.99% | CNY 30.78 | CNY 31.14 | CNY 29.56 | 1.58M |
| 2026-07-07 | CNY 30.81 | -3.48% | CNY 31.70 | CNY 33.06 | CNY 30.78 | 2.03M |
| 2026-07-06 | CNY 31.92 | -4.29% | CNY 33.38 | CNY 34.35 | CNY 31.79 | 1.94M |
| 2026-07-03 | CNY 33.35 | -5.52% | CNY 35.32 | CNY 35.94 | CNY 33.20 | 2.94M |
| 2026-07-02 | CNY 35.30 | +6.97% | CNY 33.00 | CNY 37.10 | CNY 32.54 | 3.57M |
| 2026-07-01 | CNY 33.00 | +4.73% | CNY 31.39 | CNY 33.95 | CNY 30.05 | 2.25M |
| 2026-06-30 | CNY 31.51 | +2.40% | CNY 30.99 | CNY 31.54 | CNY 29.97 | 1.29M |
| 2026-06-29 | CNY 30.77 | -1.25% | CNY 31.90 | CNY 31.90 | CNY 29.22 | 1.40M |
| 2026-06-26 | CNY 31.16 | -2.07% | CNY 31.82 | CNY 32.86 | CNY 31.12 | 1.38M |
| 2026-06-25 | CNY 31.82 | -1.55% | CNY 32.30 | CNY 32.96 | CNY 31.74 | 1.31M |
| 2026-06-24 | CNY 32.32 | -2.15% | CNY 32.96 | CNY 33.96 | CNY 31.90 | 2.38M |
| 2026-06-23 | CNY 33.03 | -2.77% | CNY 33.64 | CNY 34.49 | CNY 32.88 | 1.76M |
| 2026-06-22 | CNY 33.97 | -2.50% | CNY 34.70 | CNY 35.40 | CNY 32.84 | 2.09M |
| 2026-06-18 | CNY 34.84 | -1.16% | CNY 35.05 | CNY 35.86 | CNY 34.54 | 1.43M |
| 2026-06-17 | CNY 35.25 | +3.74% | CNY 33.98 | CNY 35.71 | CNY 33.52 | 1.61M |
| 2026-06-16 | CNY 33.98 | -0.64% | CNY 34.00 | CNY 34.50 | CNY 32.14 | 1.33M |
| 2026-06-15 | CNY 34.20 | -1.58% | CNY 34.58 | CNY 35.15 | CNY 33.82 | 1.44M |
| 2026-06-12 | CNY 34.75 | +0.23% | CNY 34.58 | CNY 35.50 | CNY 34.10 | 1.11M |
| 2026-06-11 | CNY 34.67 | -1.14% | CNY 34.60 | CNY 35.36 | CNY 34.01 | 1.32M |
| 2026-06-10 | CNY 35.07 | +2.01% | CNY 34.04 | CNY 35.10 | CNY 33.37 | 1.23M |
| 2026-06-09 | CNY 34.38 | +1.87% | CNY 33.66 | CNY 34.59 | CNY 33.24 | 1.36M |
| 2026-06-08 | CNY 33.75 | -4.53% | CNY 35.35 | CNY 35.63 | CNY 33.30 | 1.32M |
| 2026-06-05 | CNY 35.35 | +0.37% | CNY 35.20 | CNY 36.03 | CNY 34.16 | 1.45M |
| 2026-06-04 | CNY 35.22 | +1.82% | CNY 34.11 | CNY 35.28 | CNY 33.81 | 1.19M |
| 2026-06-03 | CNY 34.59 | +1.50% | CNY 34.21 | CNY 34.66 | CNY 33.41 | 1.22M |
| 2026-06-02 | CNY 34.08 | -3.51% | CNY 35.33 | CNY 35.70 | CNY 33.60 | 1.51M |
| 2026-06-01 | CNY 35.32 | -0.67% | CNY 35.41 | CNY 35.81 | CNY 34.60 | 1.25M |
| 2026-05-29 | CNY 35.56 | -0.67% | CNY 35.80 | CNY 36.63 | CNY 35.09 | 1.54M |
| 2026-05-28 | CNY 35.80 | +0.93% | CNY 36.50 | CNY 36.50 | CNY 34.45 | 1.53M |
| 2026-05-27 | CNY 35.47 | -2.15% | CNY 36.16 | CNY 36.51 | CNY 35.02 | 1.66M |
| 2026-05-26 | CNY 36.25 | -1.49% | CNY 36.83 | CNY 37.19 | CNY 35.74 | 2.33M |