BBK Test Systems Co., Ltd. Class A 301598
SZSE · China · Commercial Services
CNY 50.61-0.71 (-1.38%)
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 50.61 | -1.38% | CNY 51.50 | CNY 51.53 | CNY 50.40 | 322.60K |
| 2026-09-29 | CNY 51.32 | +0.08% | CNY 50.76 | CNY 51.68 | CNY 50.30 | 493.19K |
| 2026-09-28 | CNY 51.28 | -1.06% | CNY 52.50 | CNY 52.50 | CNY 50.75 | 485.30K |
| 2026-09-24 | CNY 51.83 | +0.43% | CNY 51.61 | CNY 52.38 | CNY 51.36 |
| 546.03K |
| 2026-09-23 | CNY 51.61 | +0.80% | CNY 51.25 | CNY 51.65 | CNY 50.75 | 428.23K |
| 2026-09-22 | CNY 51.20 | +0.31% | CNY 51.19 | CNY 51.50 | CNY 50.60 | 429.67K |
| 2026-09-21 | CNY 51.04 | +0.69% | CNY 50.58 | CNY 51.50 | CNY 50.40 | 425.72K |
| 2026-09-18 | CNY 50.69 | +1.73% | CNY 49.95 | CNY 50.80 | CNY 49.73 | 526.90K |
| 2026-09-17 | CNY 49.83 | +0.24% | CNY 49.21 | CNY 49.99 | CNY 49.21 | 441.50K |
| 2026-09-16 | CNY 49.71 | +2.09% | CNY 48.35 | CNY 49.87 | CNY 48.35 | 396.70K |
| 2026-09-15 | CNY 48.69 | -1.20% | CNY 49.28 | CNY 49.77 | CNY 48.52 | 335.51K |
| 2026-09-14 | CNY 49.28 | +0.57% | CNY 48.51 | CNY 49.67 | CNY 48.50 | 477.68K |
| 2026-09-11 | CNY 49.00 | -2.22% | CNY 49.96 | CNY 49.97 | CNY 48.26 | 633.97K |
| 2026-09-10 | CNY 50.11 | -1.94% | CNY 51.09 | CNY 51.09 | CNY 50.00 | 448.67K |
| 2026-09-09 | CNY 51.10 | -1.71% | CNY 52.14 | CNY 52.14 | CNY 50.80 | 494.37K |
| 2026-09-08 | CNY 51.99 | +0.04% | CNY 51.87 | CNY 51.99 | CNY 51.01 | 451.50K |
| 2026-09-07 | CNY 51.97 | +1.64% | CNY 51.75 | CNY 52.20 | CNY 51.14 | 605.10K |
| 2026-09-04 | CNY 51.13 | -1.48% | CNY 52.23 | CNY 52.65 | CNY 50.88 | 693.00K |
| 2026-09-03 | CNY 51.90 | -1.85% | CNY 53.10 | CNY 53.10 | CNY 51.76 | 614.60K |
| 2026-09-02 | CNY 52.88 | 0.00% | CNY 52.44 | CNY 53.10 | CNY 52.02 | 833.40K |
| 2026-09-01 | CNY 52.88 | +0.49% | CNY 52.64 | CNY 53.33 | CNY 52.51 | 860.36K |
| 2026-08-31 | CNY 52.62 | +1.78% | CNY 51.70 | CNY 52.80 | CNY 51.12 | 1.05M |
| 2026-08-28 | CNY 51.70 | -3.33% | CNY 53.24 | CNY 53.25 | CNY 51.70 | 1.46M |
| 2026-08-27 | CNY 53.48 | +1.40% | CNY 52.81 | CNY 54.35 | CNY 52.30 | 1.89M |
| 2026-08-26 | CNY 52.74 | -0.68% | CNY 53.10 | CNY 53.64 | CNY 52.31 | 1.81M |
| 2026-08-25 | CNY 53.10 | -4.26% | CNY 54.90 | CNY 54.90 | CNY 50.61 | 2.95M |
| 2026-08-24 | CNY 55.46 | +17.08% | CNY 52.24 | CNY 56.84 | CNY 52.24 | 3.54M |
| 2026-08-21 | CNY 47.37 | -1.09% | CNY 47.49 | CNY 47.87 | CNY 46.81 | 343.10K |
| 2026-08-20 | CNY 47.89 | +1.48% | CNY 47.60 | CNY 47.97 | CNY 47.16 | 455.00K |
| 2026-08-19 | CNY 47.19 | -2.62% | CNY 48.47 | CNY 48.47 | CNY 46.84 | 443.95K |
| 2026-08-18 | CNY 48.46 | -0.86% | CNY 48.99 | CNY 48.99 | CNY 48.00 | 391.20K |
| 2026-08-17 | CNY 48.88 | +1.92% | CNY 48.00 | CNY 48.95 | CNY 47.71 | 439.28K |
| 2026-08-14 | CNY 47.96 | +0.17% | CNY 47.81 | CNY 48.20 | CNY 47.16 | 334.10K |
| 2026-08-13 | CNY 47.88 | -1.70% | CNY 48.52 | CNY 48.93 | CNY 47.88 | 437.20K |
| 2026-08-12 | CNY 48.71 | -0.02% | CNY 48.69 | CNY 49.06 | CNY 48.18 | 370.30K |
| 2026-08-11 | CNY 48.72 | -0.43% | CNY 48.41 | CNY 48.93 | CNY 47.87 | 427.36K |
| 2026-08-10 | CNY 48.93 | +2.30% | CNY 47.97 | CNY 48.97 | CNY 47.60 | 554.18K |
| 2026-08-07 | CNY 47.83 | -0.46% | CNY 48.25 | CNY 48.25 | CNY 47.14 | 407.35K |
| 2026-08-06 | CNY 48.05 | -0.23% | CNY 48.00 | CNY 48.75 | CNY 47.31 | 512.50K |
| 2026-08-05 | CNY 48.16 | +0.08% | CNY 48.85 | CNY 49.55 | CNY 47.81 | 609.97K |
| 2026-08-04 | CNY 48.12 | +0.69% | CNY 47.99 | CNY 48.60 | CNY 47.72 | 562.03K |
| 2026-08-03 | CNY 47.79 | +2.60% | CNY 46.60 | CNY 47.90 | CNY 46.16 | 457.90K |
| 2026-07-31 | CNY 46.58 | +2.69% | CNY 46.18 | CNY 46.93 | CNY 45.82 | 516.36K |
| 2026-07-30 | CNY 45.36 | -2.09% | CNY 46.33 | CNY 46.60 | CNY 45.13 | 465.30K |
| 2026-07-29 | CNY 46.33 | +2.14% | CNY 45.45 | CNY 46.33 | CNY 45.10 | 478.90K |
| 2026-07-28 | CNY 45.36 | -0.42% | CNY 45.70 | CNY 46.21 | CNY 44.90 | 392.50K |
| 2026-07-27 | CNY 45.55 | +2.15% | CNY 44.56 | CNY 45.65 | CNY 44.15 | 382.01K |
| 2026-07-24 | CNY 44.59 | -2.43% | CNY 45.50 | CNY 45.77 | CNY 44.50 | 375.80K |
| 2026-07-23 | CNY 45.70 | +2.47% | CNY 44.50 | CNY 45.73 | CNY 44.42 | 468.70K |
| 2026-07-22 | CNY 44.60 | -1.96% | CNY 45.60 | CNY 45.60 | CNY 44.28 | 698.67K |
| 2026-07-21 | CNY 45.49 | +1.20% | CNY 44.94 | CNY 46.20 | CNY 43.23 | 891.10K |
| 2026-07-20 | CNY 44.95 | -2.96% | CNY 46.48 | CNY 47.96 | CNY 44.08 | 993.51K |
| 2026-07-17 | CNY 46.32 | -3.54% | CNY 48.07 | CNY 48.98 | CNY 46.00 | 683.60K |
| 2026-07-16 | CNY 48.02 | +1.14% | CNY 47.88 | CNY 48.67 | CNY 47.25 | 610.20K |
| 2026-07-15 | CNY 47.48 | -0.65% | CNY 47.50 | CNY 48.32 | CNY 47.22 | 757.10K |
| 2026-07-14 | CNY 47.79 | -4.19% | CNY 48.93 | CNY 48.93 | CNY 46.80 | 875.08K |
| 2026-07-13 | CNY 49.88 | +0.10% | CNY 50.00 | CNY 50.00 | CNY 47.50 | 639.90K |
| 2026-07-10 | CNY 49.83 | +1.59% | CNY 48.71 | CNY 50.66 | CNY 48.51 | 514.63K |
| 2026-07-09 | CNY 49.05 | -1.01% | CNY 49.44 | CNY 49.70 | CNY 47.48 | 558.67K |
| 2026-07-08 | CNY 49.55 | -3.28% | CNY 50.56 | CNY 51.89 | CNY 49.46 | 535.70K |
| 2026-07-07 | CNY 51.23 | -2.64% | CNY 53.09 | CNY 53.09 | CNY 50.60 | 452.20K |
| 2026-07-06 | CNY 52.62 | -1.86% | CNY 53.23 | CNY 53.89 | CNY 52.50 | 561.50K |
| 2026-07-03 | CNY 53.62 | +2.92% | CNY 52.09 | CNY 54.50 | CNY 51.66 | 674.80K |
| 2026-07-02 | CNY 52.10 | +3.70% | CNY 50.24 | CNY 52.94 | CNY 50.03 | 833.22K |
| 2026-07-01 | CNY 50.24 | +1.45% | CNY 49.50 | CNY 50.73 | CNY 49.30 | 669.90K |
| 2026-06-30 | CNY 49.52 | +1.96% | CNY 48.80 | CNY 49.81 | CNY 48.19 | 427.60K |
| 2026-06-29 | CNY 48.57 | -1.16% | CNY 49.00 | CNY 49.60 | CNY 47.53 | 641.80K |
| 2026-06-26 | CNY 49.14 | -3.50% | CNY 50.79 | CNY 50.79 | CNY 49.11 | 609.60K |
| 2026-06-25 | CNY 50.92 | -3.25% | CNY 51.92 | CNY 52.79 | CNY 50.41 | 721.80K |
| 2026-06-24 | CNY 52.63 | -1.70% | CNY 53.88 | CNY 53.91 | CNY 51.56 | 523.50K |
| 2026-06-23 | CNY 53.54 | +1.98% | CNY 52.48 | CNY 53.96 | CNY 51.50 | 596.27K |
| 2026-06-22 | CNY 52.50 | -2.42% | CNY 53.75 | CNY 53.75 | CNY 50.85 | 848.90K |
| 2026-06-18 | CNY 53.80 | -1.36% | CNY 53.88 | CNY 54.68 | CNY 53.17 | 796.58K |
| 2026-06-17 | CNY 54.54 | +1.56% | CNY 53.50 | CNY 55.99 | CNY 53.04 | 881.75K |
| 2026-06-16 | CNY 53.70 | +1.13% | CNY 52.85 | CNY 54.10 | CNY 52.02 | 583.00K |
| 2026-06-15 | CNY 53.10 | +2.08% | CNY 52.28 | CNY 53.60 | CNY 52.02 | 758.36K |
| 2026-06-12 | CNY 52.02 | +1.80% | CNY 51.78 | CNY 52.48 | CNY 51.23 | 588.80K |
| 2026-06-11 | CNY 51.10 | -1.64% | CNY 51.66 | CNY 51.90 | CNY 50.55 | 403.30K |
| 2026-06-10 | CNY 51.95 | -2.77% | CNY 52.91 | CNY 53.28 | CNY 51.00 | 568.90K |
| 2026-06-09 | CNY 53.43 | +1.19% | CNY 53.39 | CNY 54.20 | CNY 52.51 | 524.97K |
| 2026-06-08 | CNY 52.80 | -3.65% | CNY 53.95 | CNY 54.96 | CNY 52.25 | 652.00K |
| 2026-06-05 | CNY 54.80 | +0.92% | CNY 54.30 | CNY 56.12 | CNY 52.68 | 772.30K |
| 2026-06-04 | CNY 54.30 | -2.00% | CNY 55.48 | CNY 55.65 | CNY 53.91 | 542.30K |
| 2026-06-03 | CNY 55.41 | -1.55% | CNY 56.28 | CNY 56.54 | CNY 54.80 | 656.70K |
| 2026-06-02 | CNY 56.28 | -3.46% | CNY 58.28 | CNY 58.31 | CNY 56.13 | 805.90K |
| 2026-06-01 | CNY 58.30 | +0.48% | CNY 57.94 | CNY 58.99 | CNY 56.85 | 539.50K |
| 2026-05-29 | CNY 58.02 | -4.57% | CNY 61.10 | CNY 61.10 | CNY 57.56 | 954.90K |
| 2026-05-28 | CNY 60.80 | -0.65% | CNY 61.38 | CNY 61.51 | CNY 59.47 | 621.20K |
| 2026-05-27 | CNY 61.20 | -4.24% | CNY 63.91 | CNY 64.58 | CNY 60.92 | 691.70K |
| 2026-05-26 | CNY 63.91 | -0.39% | CNY 63.60 | CNY 64.96 | CNY 63.11 | 835.46K |