BZS (Beijing) Technology Development Co., Ltd. Class A 603082
SSE · China · Technology Services
CNY 41.25-0.75 (-1.79%)
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 41.25 | -1.79% | CNY 42.60 | CNY 42.60 | CNY 41.18 | 4.51M |
| 2026-09-29 | CNY 42.00 | -1.71% | CNY 42.44 | CNY 43.86 | CNY 41.95 | 5.53M |
| 2026-09-28 | CNY 42.73 | -8.58% | CNY 46.75 | CNY 46.75 | CNY 42.68 | 6.58M |
| 2026-09-24 | CNY 46.74 | -4.59% | CNY 48.98 | CNY 49.19 | CNY 46.63 | 6.93M |
| 2026-09-23 | CNY 48.99 | -5.06% | CNY 51.84 | CNY 51.90 | CNY 48.70 | 9.42M |
| 2026-09-22 | CNY 51.60 | +4.60% | CNY 49.03 | CNY 54.26 | CNY 48.56 | 14.45M |
| 2026-09-21 | CNY 49.33 | -4.03% | CNY 51.40 | CNY 51.80 | CNY 49.09 | 9.99M |
| 2026-09-18 | CNY 51.40 | +0.45% | CNY 51.67 | CNY 52.97 | CNY 49.94 | 13.12M |
| 2026-09-17 | CNY 51.17 | -3.42% | CNY 55.00 | CNY 55.00 | CNY 51.00 | 20.38M |
| 2026-09-16 | CNY 52.98 | +10.01% | CNY 51.00 | CNY 52.98 | CNY 51.00 | 13.57M |
| 2026-09-15 | CNY 48.16 | +10.00% | CNY 42.94 | CNY 48.16 | CNY 41.00 | 15.14M |
| 2026-09-14 | CNY 43.78 | -2.60% | CNY 46.58 | CNY 49.45 | CNY 43.00 | 12.67M |
| 2026-09-11 | CNY 44.95 | -2.45% | CNY 45.53 | CNY 45.87 | CNY 43.19 | 4.50M |
| 2026-09-10 | CNY 46.08 | -3.03% | CNY 47.21 | CNY 47.50 | CNY 45.61 | 4.29M |
| 2026-09-09 | CNY 47.52 | -1.64% | CNY 48.10 | CNY 49.25 | CNY 47.12 | 4.56M |
| 2026-09-08 | CNY 48.31 | +2.98% | CNY 46.58 | CNY 49.26 | CNY 45.53 | 7.15M |
| 2026-09-07 | CNY 46.91 | +6.98% | CNY 43.85 | CNY 47.13 | CNY 43.80 | 7.18M |
| 2026-09-04 | CNY 43.85 | -3.58% | CNY 45.04 | CNY 45.79 | CNY 43.43 | 4.41M |
| 2026-09-03 | CNY 45.48 | +1.47% | CNY 44.99 | CNY 46.84 | CNY 44.00 | 6.01M |
| 2026-09-02 | CNY 44.82 | -1.71% | CNY 44.79 | CNY 47.18 | CNY 44.60 | 8.14M |
| 2026-09-01 | CNY 45.60 | +2.24% | CNY 44.43 | CNY 46.00 | CNY 43.33 | 7.79M |
| 2026-08-31 | CNY 44.60 | -0.02% | CNY 43.77 | CNY 44.82 | CNY 42.57 | 8.54M |
| 2026-08-28 | CNY 44.61 | +10.01% | CNY 40.31 | CNY 44.61 | CNY 40.16 | 6.96M |
| 2026-08-27 | CNY 40.55 | -2.94% | CNY 41.59 | CNY 41.99 | CNY 40.03 | 5.38M |
| 2026-08-26 | CNY 41.78 | -3.73% | CNY 43.40 | CNY 43.80 | CNY 41.26 | 4.86M |
| 2026-08-25 | CNY 43.40 | +3.65% | CNY 40.87 | CNY 44.50 | CNY 40.01 | 7.55M |
| 2026-08-24 | CNY 41.87 | +2.37% | CNY 40.36 | CNY 43.37 | CNY 40.26 | 5.27M |
| 2026-08-21 | CNY 40.90 | +3.70% | CNY 39.22 | CNY 41.36 | CNY 38.51 | 4.09M |
| 2026-08-20 | CNY 39.44 | -0.65% | CNY 40.50 | CNY 40.70 | CNY 39.16 | 2.65M |
| 2026-08-19 | CNY 39.70 | -8.97% | CNY 43.00 | CNY 43.00 | CNY 39.40 | 5.41M |
| 2026-08-18 | CNY 43.61 | -1.27% | CNY 45.00 | CNY 45.11 | CNY 43.11 | 5.76M |
| 2026-08-17 | CNY 44.17 | +10.01% | CNY 40.85 | CNY 44.17 | CNY 40.66 | 4.94M |
| 2026-08-14 | CNY 40.15 | -1.08% | CNY 40.78 | CNY 41.10 | CNY 39.52 | 3.06M |
| 2026-08-13 | CNY 40.59 | -1.67% | CNY 41.10 | CNY 41.87 | CNY 40.58 | 3.48M |
| 2026-08-12 | CNY 41.28 | -0.36% | CNY 41.41 | CNY 42.40 | CNY 40.60 | 5.05M |
| 2026-08-11 | CNY 41.43 | +3.50% | CNY 39.10 | CNY 43.00 | CNY 38.52 | 8.29M |
| 2026-08-10 | CNY 40.03 | +2.77% | CNY 38.95 | CNY 41.41 | CNY 38.90 | 9.22M |
| 2026-08-07 | CNY 38.95 | +4.56% | CNY 37.02 | CNY 39.74 | CNY 36.72 | 8.05M |
| 2026-08-06 | CNY 37.25 | +1.22% | CNY 36.52 | CNY 37.36 | CNY 36.26 | 5.55M |
| 2026-08-05 | CNY 36.80 | +1.94% | CNY 35.90 | CNY 36.80 | CNY 35.66 | 4.80M |
| 2026-08-04 | CNY 36.10 | +1.04% | CNY 35.90 | CNY 36.50 | CNY 35.55 | 5.03M |
| 2026-08-03 | CNY 35.73 | -2.16% | CNY 36.52 | CNY 36.88 | CNY 35.38 | 4.28M |
| 2026-07-31 | CNY 36.52 | -2.01% | CNY 37.63 | CNY 38.00 | CNY 35.86 | 6.05M |
| 2026-07-30 | CNY 37.27 | +1.30% | CNY 36.50 | CNY 38.50 | CNY 36.11 | 6.68M |
| 2026-07-29 | CNY 36.79 | -4.42% | CNY 37.76 | CNY 37.76 | CNY 35.59 | 7.12M |
| 2026-07-28 | CNY 38.49 | +3.22% | CNY 37.73 | CNY 39.73 | CNY 36.92 | 10.09M |
| 2026-07-27 | CNY 37.29 | +10.00% | CNY 33.28 | CNY 37.29 | CNY 33.28 | 4.35M |
| 2026-07-24 | CNY 33.90 | +1.25% | CNY 33.49 | CNY 35.68 | CNY 33.00 | 7.50M |
| 2026-07-23 | CNY 33.48 | +9.99% | CNY 30.44 | CNY 33.48 | CNY 30.21 | 4.65M |
| 2026-07-22 | CNY 30.44 | -2.15% | CNY 30.33 | CNY 31.27 | CNY 30.00 | 2.86M |
| 2026-07-21 | CNY 31.11 | +2.03% | CNY 30.51 | CNY 31.11 | CNY 28.07 | 5.09M |
| 2026-07-20 | CNY 30.49 | -8.99% | CNY 34.16 | CNY 34.25 | CNY 30.15 | 5.85M |
| 2026-07-17 | CNY 33.50 | -3.71% | CNY 34.76 | CNY 35.45 | CNY 33.00 | 4.66M |
| 2026-07-16 | CNY 34.79 | -0.40% | CNY 34.93 | CNY 35.56 | CNY 34.10 | 2.61M |
| 2026-07-15 | CNY 34.93 | +0.09% | CNY 34.81 | CNY 35.68 | CNY 34.52 | 2.56M |
| 2026-07-14 | CNY 34.90 | -0.60% | CNY 35.28 | CNY 35.52 | CNY 33.90 | 2.70M |
| 2026-07-13 | CNY 35.11 | -6.25% | CNY 36.80 | CNY 37.26 | CNY 34.87 | 3.40M |
| 2026-07-10 | CNY 37.45 | -0.98% | CNY 37.82 | CNY 38.75 | CNY 37.00 | 4.37M |
| 2026-07-09 | CNY 37.82 | +3.67% | CNY 37.80 | CNY 37.99 | CNY 35.70 | 4.33M |
| 2026-07-08 | CNY 36.48 | -4.00% | CNY 37.91 | CNY 37.99 | CNY 35.37 | 4.73M |
| 2026-07-07 | CNY 38.00 | -2.56% | CNY 39.00 | CNY 39.90 | CNY 37.63 | 3.93M |
| 2026-07-06 | CNY 39.00 | -2.01% | CNY 39.89 | CNY 40.98 | CNY 37.54 | 6.23M |
| 2026-07-03 | CNY 39.80 | -3.16% | CNY 41.41 | CNY 41.98 | CNY 39.74 | 5.80M |
| 2026-07-02 | CNY 41.10 | -2.24% | CNY 41.00 | CNY 43.19 | CNY 41.00 | 5.56M |
| 2026-07-01 | CNY 42.04 | 0.00% | CNY 42.50 | CNY 43.09 | CNY 41.55 | 6.42M |
| 2026-06-30 | CNY 42.04 | -0.87% | CNY 42.41 | CNY 43.50 | CNY 41.08 | 6.10M |
| 2026-06-29 | CNY 42.41 | -1.14% | CNY 43.54 | CNY 44.67 | CNY 41.00 | 9.29M |
| 2026-06-26 | CNY 42.90 | -4.67% | CNY 45.16 | CNY 48.85 | CNY 42.50 | 13.38M |
| 2026-06-25 | CNY 45.00 | -4.15% | CNY 46.95 | CNY 47.88 | CNY 43.48 | 9.39M |
| 2026-06-24 | CNY 46.95 | -0.11% | CNY 46.90 | CNY 48.74 | CNY 44.80 | 10.21M |
| 2026-06-23 | CNY 47.00 | +4.14% | CNY 43.82 | CNY 49.64 | CNY 43.39 | 16.53M |
| 2026-06-22 | CNY 45.13 | +9.99% | CNY 42.92 | CNY 45.13 | CNY 42.92 | 6.01M |
| 2026-06-18 | CNY 41.03 | +10.00% | CNY 36.93 | CNY 41.03 | CNY 36.76 | 10.67M |
| 2026-06-17 | CNY 37.30 | +5.04% | CNY 35.00 | CNY 38.66 | CNY 34.81 | 7.07M |
| 2026-06-16 | CNY 35.51 | +4.44% | CNY 34.25 | CNY 35.65 | CNY 33.43 | 4.10M |
| 2026-06-15 | CNY 34.00 | +3.63% | CNY 32.80 | CNY 34.09 | CNY 32.78 | 3.06M |
| 2026-06-12 | CNY 32.81 | +1.27% | CNY 32.71 | CNY 33.78 | CNY 32.61 | 3.15M |
| 2026-06-11 | CNY 32.40 | -3.77% | CNY 32.80 | CNY 33.40 | CNY 32.12 | 3.75M |
| 2026-06-10 | CNY 33.67 | -7.01% | CNY 35.91 | CNY 35.91 | CNY 33.27 | 4.75M |
| 2026-06-09 | CNY 36.21 | +0.81% | CNY 35.92 | CNY 36.62 | CNY 35.31 | 4.46M |
| 2026-06-08 | CNY 35.92 | -4.44% | CNY 36.01 | CNY 37.27 | CNY 35.83 | 4.49M |
| 2026-06-05 | CNY 37.59 | +0.97% | CNY 36.86 | CNY 39.00 | CNY 35.56 | 7.96M |
| 2026-06-04 | CNY 37.23 | +6.65% | CNY 34.60 | CNY 37.37 | CNY 34.50 | 7.94M |
| 2026-06-03 | CNY 34.91 | +0.06% | CNY 34.58 | CNY 35.57 | CNY 34.40 | 3.90M |
| 2026-06-02 | CNY 34.89 | -1.11% | CNY 35.33 | CNY 35.96 | CNY 34.43 | 4.20M |
| 2026-06-01 | CNY 35.28 | -1.07% | CNY 35.17 | CNY 36.16 | CNY 35.00 | 4.46M |
| 2026-05-29 | CNY 35.66 | -6.28% | CNY 38.05 | CNY 38.09 | CNY 35.08 | 7.28M |
| 2026-05-28 | CNY 38.05 | +0.16% | CNY 37.35 | CNY 38.37 | CNY 36.23 | 6.14M |
| 2026-05-27 | CNY 37.99 | -9.50% | CNY 39.90 | CNY 40.67 | CNY 37.78 | 11.14M |
| 2026-05-26 | CNY 41.98 | +2.69% | CNY 40.89 | CNY 42.71 | CNY 40.56 | 11.78M |