Bescient Technologies Co.,Ltd. Class A 688671
SSE · China · Electronic Technology
CNY 24.97-0.83 (-3.22%)
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.
Showing the newest 90 of 242 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 24.97 | -3.22% | CNY 25.80 | CNY 25.97 | CNY 24.70 | 1.17M |
| 2026-09-29 | CNY 25.80 | +1.74% | CNY 25.57 | CNY 25.89 | CNY 24.88 | 963.58K |
| 2026-09-28 | CNY 25.36 | -3.54% | CNY 26.83 | CNY 26.83 | CNY 25.00 | 1.67M |
| 2026-09-24 | CNY 26.29 | -1.94% | CNY 26.81 | CNY 26.97 | CNY 26.08 |
| 1.40M |
| 2026-09-23 | CNY 26.81 | +0.41% | CNY 26.89 | CNY 27.00 | CNY 26.31 | 1.25M |
| 2026-09-22 | CNY 26.70 | -0.11% | CNY 26.61 | CNY 26.98 | CNY 26.28 | 1.84M |
| 2026-09-21 | CNY 26.73 | +7.31% | CNY 24.81 | CNY 26.98 | CNY 24.81 | 2.09M |
| 2026-09-18 | CNY 24.91 | +2.22% | CNY 24.76 | CNY 25.36 | CNY 24.51 | 1.02M |
| 2026-09-17 | CNY 24.37 | +3.09% | CNY 23.40 | CNY 24.55 | CNY 23.40 | 1.71M |
| 2026-09-16 | CNY 23.64 | +0.60% | CNY 23.50 | CNY 24.08 | CNY 23.09 | 1.26M |
| 2026-09-15 | CNY 23.50 | -1.67% | CNY 23.90 | CNY 24.24 | CNY 23.30 | 1.04M |
| 2026-09-14 | CNY 23.90 | +2.09% | CNY 23.41 | CNY 24.25 | CNY 22.90 | 1.25M |
| 2026-09-11 | CNY 23.41 | -2.46% | CNY 23.77 | CNY 23.98 | CNY 22.34 | 1.26M |
| 2026-09-10 | CNY 24.00 | -2.64% | CNY 24.65 | CNY 24.66 | CNY 23.61 | 895.97K |
| 2026-09-09 | CNY 24.65 | -1.00% | CNY 24.99 | CNY 25.17 | CNY 24.65 | 715.79K |
| 2026-09-08 | CNY 24.90 | +0.52% | CNY 24.77 | CNY 25.00 | CNY 24.39 | 834.07K |
| 2026-09-07 | CNY 24.77 | +0.98% | CNY 24.48 | CNY 24.99 | CNY 24.05 | 1.09M |
| 2026-09-04 | CNY 24.53 | -2.50% | CNY 25.16 | CNY 25.54 | CNY 24.12 | 1.24M |
| 2026-09-03 | CNY 25.16 | +0.52% | CNY 25.19 | CNY 25.60 | CNY 24.69 | 1.15M |
| 2026-09-02 | CNY 25.03 | -0.75% | CNY 25.37 | CNY 25.37 | CNY 24.66 | 999.76K |
| 2026-09-01 | CNY 25.22 | -0.32% | CNY 25.30 | CNY 25.50 | CNY 24.73 | 1.03M |
| 2026-08-31 | CNY 25.30 | +2.14% | CNY 24.77 | CNY 25.50 | CNY 24.57 | 1.68M |
| 2026-08-28 | CNY 24.77 | -0.44% | CNY 24.88 | CNY 25.56 | CNY 24.50 | 775.93K |
| 2026-08-27 | CNY 24.88 | +1.84% | CNY 24.43 | CNY 25.18 | CNY 24.15 | 832.50K |
| 2026-08-26 | CNY 24.43 | -1.69% | CNY 24.95 | CNY 24.95 | CNY 23.99 | 1.04M |
| 2026-08-25 | CNY 24.85 | +3.89% | CNY 24.05 | CNY 25.20 | CNY 23.62 | 1.02M |
| 2026-08-24 | CNY 23.92 | -2.84% | CNY 24.62 | CNY 24.84 | CNY 23.69 | 923.80K |
| 2026-08-21 | CNY 24.62 | +0.78% | CNY 24.27 | CNY 24.87 | CNY 23.69 | 936.52K |
| 2026-08-20 | CNY 24.43 | +3.52% | CNY 23.65 | CNY 24.68 | CNY 23.65 | 961.91K |
| 2026-08-19 | CNY 23.60 | -4.14% | CNY 24.72 | CNY 24.89 | CNY 23.56 | 1.16M |
| 2026-08-18 | CNY 24.62 | -1.36% | CNY 24.96 | CNY 25.13 | CNY 24.10 | 1.21M |
| 2026-08-17 | CNY 24.96 | +2.34% | CNY 24.44 | CNY 25.00 | CNY 24.00 | 1.04M |
| 2026-08-14 | CNY 24.39 | +0.87% | CNY 24.42 | CNY 24.62 | CNY 23.86 | 1.34M |
| 2026-08-13 | CNY 24.18 | -0.78% | CNY 24.58 | CNY 25.50 | CNY 24.18 | 1.77M |
| 2026-08-12 | CNY 24.37 | +1.12% | CNY 24.06 | CNY 24.79 | CNY 24.02 | 1.02M |
| 2026-08-11 | CNY 24.10 | +0.29% | CNY 24.06 | CNY 24.47 | CNY 23.62 | 1.31M |
| 2026-08-10 | CNY 24.03 | +0.17% | CNY 24.09 | CNY 24.22 | CNY 23.40 | 1.33M |
| 2026-08-07 | CNY 23.99 | +1.65% | CNY 23.60 | CNY 24.00 | CNY 23.01 | 1.38M |
| 2026-08-06 | CNY 23.60 | -0.46% | CNY 23.64 | CNY 23.95 | CNY 23.06 | 1.62M |
| 2026-08-05 | CNY 23.71 | +0.89% | CNY 23.50 | CNY 23.98 | CNY 22.90 | 2.18M |
| 2026-08-04 | CNY 23.50 | +8.49% | CNY 21.66 | CNY 23.66 | CNY 21.56 | 2.04M |
| 2026-08-03 | CNY 21.66 | +4.08% | CNY 20.85 | CNY 21.88 | CNY 20.60 | 1.87M |
| 2026-07-31 | CNY 20.81 | +5.05% | CNY 19.75 | CNY 21.13 | CNY 19.75 | 1.52M |
| 2026-07-30 | CNY 19.81 | -3.18% | CNY 20.32 | CNY 20.93 | CNY 19.80 | 1.60M |
| 2026-07-29 | CNY 20.46 | +0.79% | CNY 20.09 | CNY 20.74 | CNY 19.74 | 1.79M |
| 2026-07-28 | CNY 20.30 | +0.15% | CNY 20.10 | CNY 21.26 | CNY 20.04 | 2.05M |
| 2026-07-27 | CNY 20.27 | +7.19% | CNY 18.85 | CNY 20.50 | CNY 18.81 | 1.87M |
| 2026-07-24 | CNY 18.91 | -0.73% | CNY 18.68 | CNY 19.29 | CNY 18.58 | 1.56M |
| 2026-07-23 | CNY 19.05 | +1.87% | CNY 18.96 | CNY 19.10 | CNY 18.24 | 1.64M |
| 2026-07-22 | CNY 18.70 | -4.49% | CNY 19.58 | CNY 19.72 | CNY 18.43 | 2.29M |
| 2026-07-21 | CNY 19.58 | +5.78% | CNY 18.50 | CNY 19.67 | CNY 16.66 | 3.08M |
| 2026-07-20 | CNY 18.51 | -9.44% | CNY 20.85 | CNY 21.30 | CNY 18.08 | 3.67M |
| 2026-07-17 | CNY 20.44 | -7.13% | CNY 21.94 | CNY 22.85 | CNY 20.32 | 3.41M |
| 2026-07-16 | CNY 22.01 | -5.09% | CNY 22.77 | CNY 23.48 | CNY 22.01 | 2.03M |
| 2026-07-15 | CNY 23.19 | -2.77% | CNY 23.75 | CNY 24.18 | CNY 22.80 | 2.23M |
| 2026-07-14 | CNY 23.85 | -2.57% | CNY 24.64 | CNY 24.90 | CNY 23.23 | 3.05M |
| 2026-07-13 | CNY 24.48 | -7.69% | CNY 26.88 | CNY 26.88 | CNY 24.32 | 2.40M |
| 2026-07-10 | CNY 26.52 | -3.98% | CNY 27.32 | CNY 28.02 | CNY 26.37 | 2.24M |
| 2026-07-09 | CNY 27.62 | +2.71% | CNY 26.05 | CNY 27.94 | CNY 25.84 | 2.41M |
| 2026-07-08 | CNY 26.89 | -4.58% | CNY 28.01 | CNY 28.29 | CNY 26.39 | 2.31M |
| 2026-07-07 | CNY 28.18 | -2.39% | CNY 28.29 | CNY 29.47 | CNY 28.08 | 3.04M |
| 2026-07-06 | CNY 28.87 | -11.33% | CNY 33.42 | CNY 33.46 | CNY 28.32 | 4.02M |
| 2026-07-03 | CNY 32.56 | -5.27% | CNY 34.36 | CNY 34.66 | CNY 31.68 | 4.21M |
| 2026-07-02 | CNY 34.37 | -3.32% | CNY 35.01 | CNY 36.50 | CNY 34.04 | 3.15M |
| 2026-07-01 | CNY 35.55 | -0.06% | CNY 35.13 | CNY 36.30 | CNY 35.10 | 2.84M |
| 2026-06-30 | CNY 35.57 | +5.58% | CNY 33.02 | CNY 36.88 | CNY 33.00 | 4.35M |
| 2026-06-29 | CNY 33.69 | +0.09% | CNY 33.66 | CNY 35.22 | CNY 32.60 | 4.27M |
| 2026-06-26 | CNY 33.66 | +1.08% | CNY 33.00 | CNY 35.77 | CNY 32.46 | 5.18M |
| 2026-06-25 | CNY 33.30 | +7.04% | CNY 31.51 | CNY 33.93 | CNY 29.92 | 6.68M |
| 2026-06-24 | CNY 31.11 | +6.98% | CNY 26.76 | CNY 31.74 | CNY 26.76 | 7.55M |
| 2026-06-23 | CNY 29.08 | +8.55% | CNY 26.25 | CNY 30.25 | CNY 25.88 | 7.65M |
| 2026-06-22 | CNY 26.79 | -12.96% | CNY 30.58 | CNY 30.58 | CNY 26.15 | 10.33M |
| 2026-06-18 | CNY 30.78 | +20.00% | CNY 25.59 | CNY 30.78 | CNY 25.18 | 5.81M |
| 2026-06-17 | CNY 25.65 | +5.56% | CNY 24.50 | CNY 26.48 | CNY 24.01 | 3.84M |
| 2026-06-16 | CNY 24.30 | +5.84% | CNY 22.82 | CNY 25.38 | CNY 22.37 | 2.69M |
| 2026-06-15 | CNY 22.96 | -0.26% | CNY 22.69 | CNY 24.15 | CNY 22.20 | 1.82M |
| 2026-06-12 | CNY 23.02 | -1.83% | CNY 23.74 | CNY 24.10 | CNY 22.71 | 1.68M |
| 2026-06-11 | CNY 23.45 | -2.37% | CNY 23.76 | CNY 24.11 | CNY 23.06 | 1.16M |
| 2026-06-10 | CNY 24.02 | -1.76% | CNY 24.17 | CNY 24.38 | CNY 22.88 | 1.88M |
| 2026-06-09 | CNY 24.45 | +0.70% | CNY 24.48 | CNY 24.90 | CNY 23.97 | 1.63M |
| 2026-06-08 | CNY 24.28 | -5.34% | CNY 24.90 | CNY 25.65 | CNY 23.66 | 2.24M |
| 2026-06-05 | CNY 25.65 | +1.66% | CNY 24.46 | CNY 26.21 | CNY 23.96 | 2.94M |
| 2026-06-04 | CNY 25.23 | -5.89% | CNY 26.66 | CNY 26.78 | CNY 24.89 | 2.79M |
| 2026-06-03 | CNY 26.81 | +3.19% | CNY 25.82 | CNY 27.06 | CNY 25.82 | 3.34M |
| 2026-06-02 | CNY 25.98 | 0.00% | CNY 25.77 | CNY 26.88 | CNY 25.01 | 2.50M |
| 2026-06-01 | CNY 25.98 | +0.39% | CNY 25.98 | CNY 26.69 | CNY 25.20 | 2.62M |
| 2026-05-29 | CNY 25.88 | -3.43% | CNY 26.70 | CNY 28.11 | CNY 25.83 | 3.85M |
| 2026-05-28 | CNY 26.80 | +3.96% | CNY 26.00 | CNY 27.08 | CNY 24.92 | 3.29M |
| 2026-05-27 | CNY 25.78 | -5.50% | CNY 27.28 | CNY 27.28 | CNY 25.54 | 2.71M |
| 2026-05-26 | CNY 27.28 | -4.38% | CNY 28.35 | CNY 29.19 | CNY 27.08 | 3.71M |