China Bester Group Telecom Co., Ltd. Class A 603220
SSE · China · Industrial Services
CNY 16.71-0.36 (-2.11%)
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 16.71 | -2.11% | CNY 17.18 | CNY 17.23 | CNY 16.63 | 12.35M |
| 2026-09-29 | CNY 17.07 | +0.47% | CNY 16.89 | CNY 17.25 | CNY 16.82 | 10.45M |
| 2026-09-28 | CNY 16.99 | -6.55% | CNY 18.18 | CNY 18.20 | CNY 16.80 | 19.68M |
| 2026-09-24 | CNY 18.18 | -1.57% | CNY 18.40 | CNY 18.55 | CNY 18.12 |
| 8.43M |
| 2026-09-23 | CNY 18.47 | -1.55% | CNY 18.66 | CNY 18.79 | CNY 18.44 | 9.59M |
| 2026-09-22 | CNY 18.76 | +0.54% | CNY 18.85 | CNY 18.95 | CNY 18.60 | 16.09M |
| 2026-09-21 | CNY 18.66 | +2.19% | CNY 18.26 | CNY 18.89 | CNY 18.26 | 17.63M |
| 2026-09-18 | CNY 18.26 | +1.84% | CNY 18.18 | CNY 18.40 | CNY 18.15 | 14.97M |
| 2026-09-17 | CNY 17.93 | -0.77% | CNY 18.02 | CNY 18.24 | CNY 17.82 | 9.38M |
| 2026-09-16 | CNY 18.07 | +3.85% | CNY 17.38 | CNY 18.14 | CNY 17.23 | 20.75M |
| 2026-09-15 | CNY 17.40 | -3.33% | CNY 18.10 | CNY 18.20 | CNY 17.38 | 15.74M |
| 2026-09-14 | CNY 18.00 | +0.50% | CNY 17.76 | CNY 18.10 | CNY 17.62 | 12.67M |
| 2026-09-11 | CNY 17.91 | -2.18% | CNY 18.40 | CNY 18.50 | CNY 17.65 | 17.67M |
| 2026-09-10 | CNY 18.31 | -1.82% | CNY 18.53 | CNY 18.64 | CNY 18.13 | 15.69M |
| 2026-09-09 | CNY 18.65 | +0.59% | CNY 18.53 | CNY 18.96 | CNY 18.21 | 22.08M |
| 2026-09-08 | CNY 18.54 | -0.38% | CNY 18.67 | CNY 19.07 | CNY 18.43 | 20.64M |
| 2026-09-07 | CNY 18.61 | +1.53% | CNY 18.42 | CNY 18.74 | CNY 18.26 | 15.19M |
| 2026-09-04 | CNY 18.33 | -0.81% | CNY 18.65 | CNY 19.15 | CNY 18.20 | 24.96M |
| 2026-09-03 | CNY 18.48 | +0.27% | CNY 18.55 | CNY 18.77 | CNY 18.27 | 12.59M |
| 2026-09-02 | CNY 18.43 | -0.43% | CNY 18.25 | CNY 18.65 | CNY 18.16 | 12.55M |
| 2026-09-01 | CNY 18.51 | -2.01% | CNY 19.19 | CNY 19.22 | CNY 18.47 | 16.69M |
| 2026-08-31 | CNY 18.89 | +1.94% | CNY 18.10 | CNY 18.95 | CNY 18.03 | 16.86M |
| 2026-08-28 | CNY 18.53 | -2.01% | CNY 18.78 | CNY 19.08 | CNY 18.50 | 19.30M |
| 2026-08-27 | CNY 18.91 | +1.67% | CNY 18.63 | CNY 18.93 | CNY 18.45 | 18.76M |
| 2026-08-26 | CNY 18.60 | +0.32% | CNY 18.74 | CNY 19.05 | CNY 18.42 | 15.19M |
| 2026-08-25 | CNY 18.54 | +2.26% | CNY 18.00 | CNY 18.66 | CNY 17.80 | 18.62M |
| 2026-08-24 | CNY 18.13 | -1.84% | CNY 18.47 | CNY 18.48 | CNY 17.90 | 18.11M |
| 2026-08-21 | CNY 18.47 | +3.24% | CNY 17.71 | CNY 18.74 | CNY 17.51 | 26.10M |
| 2026-08-20 | CNY 17.89 | -1.76% | CNY 18.48 | CNY 18.52 | CNY 17.75 | 21.89M |
| 2026-08-19 | CNY 18.21 | -9.09% | CNY 19.42 | CNY 19.53 | CNY 18.08 | 33.59M |
| 2026-08-18 | CNY 20.03 | -2.96% | CNY 20.45 | CNY 20.48 | CNY 19.80 | 32.78M |
| 2026-08-17 | CNY 20.64 | +1.47% | CNY 20.34 | CNY 21.00 | CNY 20.14 | 47.79M |
| 2026-08-14 | CNY 20.34 | +2.78% | CNY 19.99 | CNY 20.60 | CNY 19.47 | 49.07M |
| 2026-08-13 | CNY 19.79 | +0.66% | CNY 20.25 | CNY 20.77 | CNY 19.71 | 51.01M |
| 2026-08-12 | CNY 19.66 | +3.20% | CNY 19.35 | CNY 20.41 | CNY 19.07 | 45.89M |
| 2026-08-11 | CNY 19.05 | -0.94% | CNY 19.59 | CNY 19.63 | CNY 18.71 | 22.19M |
| 2026-08-10 | CNY 19.23 | -2.48% | CNY 19.60 | CNY 19.67 | CNY 18.97 | 27.95M |
| 2026-08-07 | CNY 19.72 | -2.81% | CNY 20.13 | CNY 20.20 | CNY 19.31 | 40.69M |
| 2026-08-06 | CNY 20.29 | +3.63% | CNY 19.30 | CNY 20.98 | CNY 19.28 | 54.21M |
| 2026-08-05 | CNY 19.58 | +2.89% | CNY 18.73 | CNY 19.86 | CNY 18.63 | 39.65M |
| 2026-08-04 | CNY 19.03 | +0.79% | CNY 18.81 | CNY 19.18 | CNY 17.50 | 48.85M |
| 2026-08-03 | CNY 18.88 | +3.62% | CNY 18.25 | CNY 19.08 | CNY 18.25 | 17.07M |
| 2026-07-31 | CNY 18.22 | +5.26% | CNY 17.83 | CNY 18.60 | CNY 17.82 | 21.05M |
| 2026-07-30 | CNY 17.31 | -4.84% | CNY 17.98 | CNY 18.19 | CNY 17.30 | 13.44M |
| 2026-07-29 | CNY 18.19 | -0.66% | CNY 18.30 | CNY 18.32 | CNY 17.54 | 14.93M |
| 2026-07-28 | CNY 18.31 | -1.03% | CNY 18.16 | CNY 18.58 | CNY 18.00 | 10.49M |
| 2026-07-27 | CNY 18.50 | +1.87% | CNY 18.00 | CNY 18.50 | CNY 17.80 | 11.63M |
| 2026-07-24 | CNY 18.16 | -4.27% | CNY 18.51 | CNY 18.84 | CNY 18.08 | 13.91M |
| 2026-07-23 | CNY 18.97 | +2.60% | CNY 18.48 | CNY 19.29 | CNY 18.31 | 24.08M |
| 2026-07-22 | CNY 18.49 | +1.99% | CNY 18.05 | CNY 19.03 | CNY 17.94 | 23.95M |
| 2026-07-21 | CNY 18.13 | +3.13% | CNY 17.57 | CNY 18.13 | CNY 16.40 | 25.53M |
| 2026-07-20 | CNY 17.58 | +2.33% | CNY 17.69 | CNY 18.51 | CNY 17.03 | 24.88M |
| 2026-07-17 | CNY 17.18 | -6.63% | CNY 18.31 | CNY 18.31 | CNY 16.88 | 19.23M |
| 2026-07-16 | CNY 18.40 | +1.32% | CNY 17.88 | CNY 19.08 | CNY 17.77 | 18.82M |
| 2026-07-15 | CNY 18.16 | -5.32% | CNY 18.70 | CNY 19.23 | CNY 18.00 | 20.65M |
| 2026-07-14 | CNY 19.18 | -1.79% | CNY 19.37 | CNY 19.75 | CNY 18.56 | 16.56M |
| 2026-07-13 | CNY 19.53 | -5.24% | CNY 20.47 | CNY 21.60 | CNY 19.44 | 20.75M |
| 2026-07-10 | CNY 20.61 | +4.35% | CNY 19.59 | CNY 21.39 | CNY 19.50 | 29.40M |
| 2026-07-09 | CNY 19.75 | +2.12% | CNY 19.41 | CNY 19.77 | CNY 18.68 | 19.95M |
| 2026-07-08 | CNY 19.34 | +1.79% | CNY 19.05 | CNY 19.87 | CNY 18.80 | 18.50M |
| 2026-07-07 | CNY 19.00 | -4.62% | CNY 20.05 | CNY 20.05 | CNY 18.88 | 16.13M |
| 2026-07-06 | CNY 19.92 | -4.60% | CNY 21.10 | CNY 21.10 | CNY 19.80 | 18.58M |
| 2026-07-03 | CNY 20.88 | +0.43% | CNY 20.55 | CNY 21.15 | CNY 20.55 | 13.70M |
| 2026-07-02 | CNY 20.79 | -3.35% | CNY 21.14 | CNY 21.64 | CNY 20.70 | 17.73M |
| 2026-07-01 | CNY 21.51 | +0.66% | CNY 21.57 | CNY 22.21 | CNY 20.92 | 21.82M |
| 2026-06-30 | CNY 21.37 | +3.69% | CNY 20.86 | CNY 21.80 | CNY 20.50 | 18.80M |
| 2026-06-29 | CNY 20.61 | -4.80% | CNY 21.50 | CNY 21.77 | CNY 20.52 | 21.51M |
| 2026-06-26 | CNY 21.65 | -7.00% | CNY 23.00 | CNY 23.00 | CNY 21.63 | 24.61M |
| 2026-06-25 | CNY 23.28 | -3.76% | CNY 23.96 | CNY 24.13 | CNY 23.11 | 23.62M |
| 2026-06-24 | CNY 24.19 | +0.54% | CNY 24.06 | CNY 24.43 | CNY 23.23 | 22.14M |
| 2026-06-23 | CNY 24.06 | -5.76% | CNY 25.45 | CNY 25.45 | CNY 23.91 | 30.51M |
| 2026-06-22 | CNY 25.53 | +1.23% | CNY 24.83 | CNY 25.90 | CNY 24.80 | 34.95M |
| 2026-06-18 | CNY 25.22 | +3.91% | CNY 24.31 | CNY 25.50 | CNY 24.31 | 36.84M |
| 2026-06-17 | CNY 24.27 | -0.41% | CNY 24.10 | CNY 25.05 | CNY 23.90 | 32.59M |
| 2026-06-16 | CNY 24.37 | +2.05% | CNY 23.65 | CNY 24.52 | CNY 23.64 | 31.68M |
| 2026-06-15 | CNY 23.88 | +6.51% | CNY 22.63 | CNY 23.95 | CNY 22.60 | 36.86M |
| 2026-06-12 | CNY 22.42 | -1.97% | CNY 23.31 | CNY 23.39 | CNY 22.38 | 34.24M |
| 2026-06-11 | CNY 22.87 | -6.77% | CNY 24.50 | CNY 24.50 | CNY 22.64 | 54.61M |
| 2026-06-10 | CNY 24.53 | +10.00% | CNY 24.00 | CNY 24.53 | CNY 23.60 | 23.96M |
| 2026-06-09 | CNY 22.30 | +1.36% | CNY 22.25 | CNY 22.38 | CNY 21.80 | 20.30M |
| 2026-06-08 | CNY 22.00 | -3.38% | CNY 21.75 | CNY 22.57 | CNY 21.51 | 26.37M |
| 2026-06-05 | CNY 22.77 | -0.44% | CNY 22.90 | CNY 23.44 | CNY 22.08 | 28.08M |
| 2026-06-04 | CNY 22.87 | -0.48% | CNY 22.60 | CNY 23.03 | CNY 22.41 | 20.92M |
| 2026-06-03 | CNY 22.98 | +1.32% | CNY 22.55 | CNY 23.55 | CNY 22.45 | 29.69M |
| 2026-06-02 | CNY 22.68 | -1.43% | CNY 23.18 | CNY 23.30 | CNY 22.21 | 20.27M |
| 2026-06-01 | CNY 23.01 | -1.41% | CNY 23.03 | CNY 23.62 | CNY 22.89 | 21.17M |
| 2026-05-29 | CNY 23.34 | -5.70% | CNY 24.80 | CNY 24.80 | CNY 23.02 | 32.78M |
| 2026-05-28 | CNY 24.75 | +0.32% | CNY 24.70 | CNY 25.27 | CNY 23.79 | 33.67M |
| 2026-05-27 | CNY 24.67 | -5.98% | CNY 25.98 | CNY 26.18 | CNY 24.25 | 42.98M |
| 2026-05-26 | CNY 26.24 | -4.79% | CNY 26.36 | CNY 27.35 | CNY 25.23 | 64.29M |