Beijing Vastdata Technology Co. Ltd. Class A 603138
SSE · China · Technology Services
CNY 13.82-1.28 (-8.48%)
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 13.82 | -8.48% | CNY 14.95 | CNY 15.03 | CNY 13.59 | 20.83M |
| 2026-09-29 | CNY 15.10 | -1.95% | CNY 14.92 | CNY 15.30 | CNY 14.68 | 18.06M |
| 2026-09-28 | CNY 15.40 | +4.55% | CNY 14.78 | CNY 15.42 | CNY 14.18 | 26.34M |
| 2026-09-24 | CNY 14.73 | -2.06% | CNY 15.08 | CNY 15.29 | CNY 14.63 | 12.97M |
| 2026-09-23 | CNY 15.04 | -2.40% | CNY 15.40 | CNY 15.40 | CNY 14.99 | 15.86M |
| 2026-09-22 | CNY 15.41 | -2.10% | CNY 15.92 | CNY 15.94 | CNY 15.22 | 24.69M |
| 2026-09-21 | CNY 15.74 | +1.09% | CNY 15.99 | CNY 16.30 | CNY 15.33 | 39.40M |
| 2026-09-18 | CNY 15.57 | +10.04% | CNY 14.41 | CNY 15.57 | CNY 14.38 | 24.75M |
| 2026-09-17 | CNY 14.15 | -1.74% | CNY 14.09 | CNY 14.80 | CNY 14.02 | 21.08M |
| 2026-09-16 | CNY 14.40 | -3.03% | CNY 14.26 | CNY 14.66 | CNY 14.26 | 32.20M |
| 2026-09-15 | CNY 14.85 | +5.47% | CNY 14.12 | CNY 15.49 | CNY 14.11 | 42.86M |
| 2026-09-14 | CNY 14.08 | -4.28% | CNY 14.44 | CNY 14.79 | CNY 13.65 | 20.49M |
| 2026-09-11 | CNY 14.71 | +2.58% | CNY 14.12 | CNY 14.97 | CNY 13.88 | 28.77M |
| 2026-09-10 | CNY 14.34 | +2.80% | CNY 13.80 | CNY 14.35 | CNY 13.58 | 22.13M |
| 2026-09-09 | CNY 13.95 | -2.86% | CNY 14.22 | CNY 14.39 | CNY 13.86 | 21.32M |
| 2026-09-08 | CNY 14.36 | -2.64% | CNY 14.52 | CNY 14.58 | CNY 14.18 | 22.90M |
| 2026-09-07 | CNY 14.75 | -3.78% | CNY 14.36 | CNY 15.05 | CNY 14.36 | 31.95M |
| 2026-09-04 | CNY 15.33 | +5.72% | CNY 15.00 | CNY 15.95 | CNY 14.30 | 49.45M |
| 2026-09-03 | CNY 14.50 | +10.02% | CNY 13.80 | CNY 14.50 | CNY 13.66 | 9.67M |
| 2026-09-02 | CNY 13.18 | -0.98% | CNY 13.18 | CNY 13.32 | CNY 13.01 | 3.74M |
| 2026-09-01 | CNY 13.31 | +1.76% | CNY 12.99 | CNY 13.41 | CNY 12.96 | 5.48M |
| 2026-08-31 | CNY 13.08 | +2.59% | CNY 12.55 | CNY 13.10 | CNY 12.52 | 5.27M |
| 2026-08-28 | CNY 12.75 | +0.31% | CNY 12.82 | CNY 13.13 | CNY 12.73 | 5.08M |
| 2026-08-27 | CNY 12.71 | -0.86% | CNY 12.81 | CNY 12.85 | CNY 12.61 | 4.09M |
| 2026-08-26 | CNY 12.82 | +0.16% | CNY 12.80 | CNY 12.94 | CNY 12.61 | 3.34M |
| 2026-08-25 | CNY 12.80 | +1.91% | CNY 12.42 | CNY 12.82 | CNY 12.38 | 3.50M |
| 2026-08-24 | CNY 12.56 | -2.79% | CNY 13.01 | CNY 13.01 | CNY 12.36 | 4.81M |
| 2026-08-21 | CNY 12.92 | 0.00% | CNY 12.80 | CNY 12.95 | CNY 12.56 | 3.20M |
| 2026-08-20 | CNY 12.92 | +1.65% | CNY 12.72 | CNY 13.05 | CNY 12.70 | 4.20M |
| 2026-08-19 | CNY 12.71 | -5.85% | CNY 13.30 | CNY 13.38 | CNY 12.68 | 6.32M |
| 2026-08-18 | CNY 13.50 | -0.15% | CNY 13.50 | CNY 13.60 | CNY 13.07 | 5.60M |
| 2026-08-17 | CNY 13.52 | +1.27% | CNY 13.42 | CNY 13.60 | CNY 13.20 | 5.97M |
| 2026-08-14 | CNY 13.35 | +0.45% | CNY 13.39 | CNY 13.60 | CNY 13.04 | 6.80M |
| 2026-08-13 | CNY 13.29 | -2.42% | CNY 13.70 | CNY 13.88 | CNY 13.28 | 8.48M |
| 2026-08-12 | CNY 13.62 | +2.02% | CNY 13.41 | CNY 14.02 | CNY 13.20 | 11.02M |
| 2026-08-11 | CNY 13.35 | -0.60% | CNY 13.51 | CNY 13.53 | CNY 13.05 | 5.37M |
| 2026-08-10 | CNY 13.43 | +0.67% | CNY 13.27 | CNY 13.47 | CNY 13.12 | 4.99M |
| 2026-08-07 | CNY 13.34 | -1.26% | CNY 13.53 | CNY 13.54 | CNY 12.88 | 8.59M |
| 2026-08-06 | CNY 13.51 | -0.22% | CNY 13.37 | CNY 14.03 | CNY 13.33 | 8.48M |
| 2026-08-05 | CNY 13.54 | +1.50% | CNY 13.38 | CNY 13.88 | CNY 13.35 | 9.76M |
| 2026-08-04 | CNY 13.34 | +4.22% | CNY 12.98 | CNY 13.58 | CNY 12.97 | 12.73M |
| 2026-08-03 | CNY 12.80 | +2.56% | CNY 12.51 | CNY 12.89 | CNY 12.38 | 10.33M |
| 2026-07-31 | CNY 12.48 | +7.12% | CNY 11.75 | CNY 12.78 | CNY 11.66 | 13.10M |
| 2026-07-30 | CNY 11.65 | -2.75% | CNY 12.12 | CNY 12.28 | CNY 11.59 | 7.80M |
| 2026-07-29 | CNY 11.98 | +0.25% | CNY 11.95 | CNY 12.15 | CNY 11.59 | 7.07M |
| 2026-07-28 | CNY 11.95 | +1.19% | CNY 11.71 | CNY 12.20 | CNY 11.65 | 5.41M |
| 2026-07-27 | CNY 11.81 | +3.32% | CNY 11.49 | CNY 11.81 | CNY 11.26 | 4.58M |
| 2026-07-24 | CNY 11.43 | -3.87% | CNY 11.77 | CNY 11.77 | CNY 11.36 | 4.70M |
| 2026-07-23 | CNY 11.89 | +2.06% | CNY 11.64 | CNY 11.97 | CNY 11.55 | 5.85M |
| 2026-07-22 | CNY 11.65 | -0.85% | CNY 11.65 | CNY 11.94 | CNY 11.55 | 6.58M |
| 2026-07-21 | CNY 11.75 | +1.12% | CNY 11.61 | CNY 11.80 | CNY 10.80 | 10.86M |
| 2026-07-20 | CNY 11.62 | -2.27% | CNY 11.89 | CNY 12.37 | CNY 11.43 | 8.38M |
| 2026-07-17 | CNY 11.89 | -6.23% | CNY 12.60 | CNY 12.74 | CNY 11.63 | 9.05M |
| 2026-07-16 | CNY 12.68 | -0.16% | CNY 12.30 | CNY 13.05 | CNY 12.30 | 5.50M |
| 2026-07-15 | CNY 12.70 | -0.55% | CNY 12.49 | CNY 13.08 | CNY 12.49 | 6.44M |
| 2026-07-14 | CNY 12.77 | -0.31% | CNY 12.93 | CNY 12.93 | CNY 12.24 | 6.98M |
| 2026-07-13 | CNY 12.81 | -5.53% | CNY 13.62 | CNY 13.66 | CNY 12.78 | 7.38M |
| 2026-07-10 | CNY 13.56 | +1.95% | CNY 13.17 | CNY 14.12 | CNY 13.04 | 8.11M |
| 2026-07-09 | CNY 13.30 | +0.76% | CNY 13.04 | CNY 13.33 | CNY 12.80 | 6.96M |
| 2026-07-08 | CNY 13.20 | +3.29% | CNY 12.78 | CNY 13.49 | CNY 12.78 | 7.61M |
| 2026-07-07 | CNY 12.78 | -3.84% | CNY 13.32 | CNY 13.36 | CNY 12.77 | 5.86M |
| 2026-07-06 | CNY 13.29 | -4.11% | CNY 13.87 | CNY 13.88 | CNY 13.28 | 6.27M |
| 2026-07-03 | CNY 13.86 | -1.42% | CNY 14.11 | CNY 14.23 | CNY 13.85 | 6.72M |
| 2026-07-02 | CNY 14.06 | -3.70% | CNY 14.59 | CNY 14.75 | CNY 13.98 | 8.50M |
| 2026-07-01 | CNY 14.60 | +3.91% | CNY 14.06 | CNY 15.04 | CNY 14.04 | 10.86M |
| 2026-06-30 | CNY 14.05 | +2.41% | CNY 13.75 | CNY 14.09 | CNY 13.51 | 5.94M |
| 2026-06-29 | CNY 13.72 | -1.93% | CNY 13.99 | CNY 14.05 | CNY 13.50 | 8.05M |
| 2026-06-26 | CNY 13.99 | -4.96% | CNY 14.70 | CNY 14.70 | CNY 13.86 | 9.43M |
| 2026-06-25 | CNY 14.72 | -3.85% | CNY 15.25 | CNY 15.32 | CNY 14.66 | 8.46M |
| 2026-06-24 | CNY 15.31 | -1.80% | CNY 15.42 | CNY 15.55 | CNY 15.00 | 6.60M |
| 2026-06-23 | CNY 15.59 | -0.70% | CNY 15.65 | CNY 15.91 | CNY 15.48 | 7.94M |
| 2026-06-22 | CNY 15.70 | -1.07% | CNY 15.83 | CNY 15.90 | CNY 15.18 | 8.55M |
| 2026-06-18 | CNY 15.87 | -0.38% | CNY 15.91 | CNY 16.17 | CNY 15.63 | 6.79M |
| 2026-06-17 | CNY 15.93 | -2.15% | CNY 16.13 | CNY 16.39 | CNY 15.80 | 6.57M |
| 2026-06-16 | CNY 16.28 | -0.12% | CNY 16.20 | CNY 16.49 | CNY 15.71 | 7.80M |
| 2026-06-15 | CNY 16.30 | +0.56% | CNY 16.58 | CNY 16.65 | CNY 16.20 | 7.07M |
| 2026-06-12 | CNY 16.21 | -0.86% | CNY 16.55 | CNY 16.84 | CNY 16.14 | 7.78M |
| 2026-06-11 | CNY 16.35 | -4.11% | CNY 16.72 | CNY 16.97 | CNY 16.08 | 8.54M |
| 2026-06-10 | CNY 17.05 | -2.74% | CNY 17.33 | CNY 17.67 | CNY 16.70 | 8.31M |
| 2026-06-09 | CNY 17.53 | +2.34% | CNY 17.53 | CNY 18.08 | CNY 17.26 | 11.48M |
| 2026-06-08 | CNY 17.13 | -2.84% | CNY 16.75 | CNY 17.78 | CNY 16.73 | 9.98M |
| 2026-06-05 | CNY 17.63 | -2.11% | CNY 17.80 | CNY 18.10 | CNY 17.46 | 11.26M |
| 2026-06-04 | CNY 18.01 | -2.17% | CNY 18.32 | CNY 18.40 | CNY 17.52 | 15.38M |
| 2026-06-03 | CNY 18.41 | +6.17% | CNY 17.13 | CNY 18.88 | CNY 17.10 | 25.49M |
| 2026-06-02 | CNY 17.34 | -1.98% | CNY 17.73 | CNY 17.80 | CNY 16.76 | 20.92M |
| 2026-06-01 | CNY 17.69 | +10.01% | CNY 16.01 | CNY 17.69 | CNY 16.01 | 20.43M |
| 2026-05-29 | CNY 16.08 | -3.42% | CNY 16.80 | CNY 17.34 | CNY 15.90 | 12.23M |
| 2026-05-28 | CNY 16.65 | +3.22% | CNY 16.94 | CNY 17.00 | CNY 15.91 | 13.49M |
| 2026-05-27 | CNY 16.13 | -3.93% | CNY 16.60 | CNY 16.82 | CNY 16.02 | 7.72M |
| 2026-05-26 | CNY 16.79 | -3.95% | CNY 17.30 | CNY 17.39 | CNY 16.35 | 11.08M |