Shanghai - Delayed Quote CNY

China Bester Group Telecom Co., Ltd. (603220.SS)

28.41 -0.12 (-0.42%)
As of 11:29 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 28.09 29.10 28.02 28.41 28.41 14,039,304
Apr 24, 2024 26.59 28.55 26.59 28.53 28.53 25,504,708
Apr 23, 2024 27.03 27.27 26.33 26.46 26.46 12,743,831
Apr 22, 2024 26.86 27.30 26.38 26.73 26.73 13,554,112
Apr 19, 2024 27.50 28.57 27.48 27.70 27.70 17,211,874
Apr 18, 2024 27.45 28.63 26.61 27.91 27.91 24,173,338
Apr 17, 2024 26.30 27.90 26.29 27.90 27.90 23,920,716
Apr 16, 2024 27.91 27.95 25.68 25.78 25.78 23,431,041
Apr 15, 2024 28.39 29.11 27.62 28.19 28.19 21,963,236
Apr 12, 2024 27.92 30.18 27.92 28.72 28.72 31,115,347
Apr 11, 2024 30.37 31.13 29.82 29.92 29.92 20,077,936
Apr 10, 2024 32.02 32.16 30.30 30.35 30.35 22,211,075
Apr 9, 2024 33.10 33.39 31.58 32.13 32.13 20,164,898
Apr 8, 2024 31.59 32.71 31.50 31.78 31.78 16,712,115
Apr 3, 2024 33.22 33.66 31.93 32.19 32.19 21,313,253
Apr 2, 2024 34.88 35.20 32.96 33.22 33.22 28,272,831
Apr 1, 2024 34.30 35.59 34.30 34.93 34.93 29,247,821
Mar 29, 2024 33.40 34.99 33.40 34.30 34.30 28,537,256
Mar 28, 2024 32.11 34.39 30.60 33.17 33.17 42,963,209
Mar 27, 2024 35.93 35.99 33.12 33.12 33.12 34,362,190
Mar 26, 2024 35.37 37.99 35.37 36.80 36.80 54,081,784
Mar 25, 2024 36.07 37.77 35.76 35.91 35.91 48,089,544
Mar 22, 2024 35.15 36.95 34.63 36.07 36.07 42,466,883
Mar 21, 2024 36.18 36.45 35.25 35.30 35.30 28,460,510
Mar 20, 2024 36.20 36.82 35.75 36.37 36.37 30,265,877
Mar 19, 2024 36.30 38.13 35.85 36.50 36.50 50,845,050
Mar 18, 2024 36.46 37.38 36.04 36.67 36.67 41,511,895
Mar 15, 2024 34.85 36.49 34.58 36.13 36.13 36,377,524
Mar 14, 2024 35.56 36.16 34.62 35.01 35.01 39,831,432
Mar 13, 2024 37.42 37.88 36.08 36.56 36.56 43,045,865
Mar 12, 2024 36.20 38.08 35.62 36.99 36.99 52,679,287
Mar 11, 2024 35.52 36.78 35.28 36.61 36.61 49,656,029
Mar 8, 2024 34.19 36.98 33.51 36.77 36.77 70,018,355
Mar 7, 2024 34.58 34.97 33.10 33.62 33.62 43,291,187
Mar 6, 2024 34.80 35.48 33.70 34.59 34.59 55,413,327
Mar 5, 2024 36.15 39.15 34.99 35.54 35.54 78,352,836
Mar 4, 2024 34.80 37.17 33.83 37.00 37.00 62,617,086
Mar 1, 2024 33.99 35.40 33.05 34.54 34.54 70,895,420
Feb 29, 2024 30.50 33.67 30.36 33.67 33.67 74,047,431
Feb 28, 2024 31.52 33.19 30.30 30.61 30.61 72,627,832
Feb 27, 2024 29.30 31.98 29.26 31.51 31.51 56,940,960
Feb 26, 2024 29.00 31.19 28.46 30.01 30.01 59,072,822
Feb 23, 2024 29.00 30.10 27.80 29.71 29.71 67,974,825
Feb 22, 2024 26.64 28.39 26.38 28.39 28.39 69,765,873
Feb 21, 2024 25.04 26.85 25.00 25.81 25.81 53,951,248
Feb 20, 2024 25.00 27.07 24.70 26.05 26.05 66,355,810
Feb 19, 2024 24.20 25.64 24.00 25.64 25.64 56,909,956
Feb 8, 2024 22.24 23.44 21.40 23.31 23.31 55,026,628
Feb 7, 2024 21.24 22.97 21.04 21.65 21.65 41,131,779
Feb 6, 2024 20.00 21.50 18.90 20.88 20.88 30,028,448
Feb 5, 2024 22.50 22.58 20.43 20.43 20.43 20,349,638
Feb 2, 2024 23.91 24.37 21.80 22.70 22.70 18,182,746
Feb 1, 2024 24.04 24.69 23.45 23.90 23.90 16,078,868
Jan 31, 2024 25.50 25.70 23.81 23.87 23.87 18,976,072
Jan 30, 2024 26.03 26.65 25.31 25.31 25.31 13,252,090
Jan 29, 2024 27.47 27.93 26.06 26.14 26.14 17,259,093
Jan 26, 2024 27.94 28.68 27.52 27.68 27.68 23,425,478
Jan 25, 2024 27.05 28.84 26.71 28.62 28.62 31,706,668
Jan 24, 2024 27.33 27.39 25.90 27.05 27.05 14,563,089
Jan 23, 2024 26.50 27.53 26.30 27.17 27.17 16,155,161
Jan 22, 2024 28.62 28.80 26.45 26.69 26.69 16,867,252
Jan 19, 2024 29.00 29.12 28.23 28.25 28.25 16,349,434
Jan 18, 2024 27.78 29.12 27.70 29.08 29.08 22,755,021
Jan 17, 2024 28.80 29.16 28.12 28.20 28.20 10,749,907
Jan 16, 2024 29.80 29.83 28.30 28.96 28.96 14,546,254
Jan 15, 2024 28.93 29.60 28.79 29.40 29.40 13,875,059
Jan 12, 2024 29.64 29.84 28.80 28.93 28.93 14,998,765
Jan 11, 2024 28.70 30.25 28.70 29.70 29.70 27,589,121
Jan 10, 2024 30.42 30.58 28.40 28.62 28.62 19,414,869
Jan 9, 2024 29.79 30.15 29.11 29.83 29.83 15,358,161
Jan 8, 2024 30.35 30.35 29.51 29.54 29.54 12,698,994
Jan 5, 2024 31.10 31.16 29.88 30.15 30.15 19,043,148
Jan 4, 2024 31.50 31.73 31.01 31.10 31.10 15,105,846
Jan 3, 2024 32.32 32.46 30.90 31.58 31.58 31,265,469
Jan 2, 2024 33.57 33.88 32.50 32.62 32.62 25,527,257
Dec 29, 2023 33.68 34.15 33.10 33.96 33.96 34,912,244
Dec 28, 2023 33.00 33.75 32.59 33.07 33.07 33,670,784
Dec 27, 2023 33.68 33.86 31.68 33.04 33.04 41,791,405
Dec 26, 2023 32.69 32.88 32.00 32.09 32.09 12,734,593
Dec 25, 2023 33.04 33.28 32.00 32.67 32.67 14,923,005
Dec 22, 2023 33.00 34.00 32.73 33.14 33.14 20,841,220
Dec 21, 2023 32.34 33.62 32.34 33.20 33.20 21,194,808
Dec 20, 2023 34.40 34.90 32.76 32.76 32.76 19,706,043
Dec 19, 2023 33.97 34.30 33.40 33.91 33.91 15,564,224
Dec 18, 2023 33.47 34.58 33.47 33.90 33.90 15,805,477
Dec 15, 2023 34.61 34.88 33.80 33.85 33.85 20,227,577
Dec 14, 2023 35.50 35.86 34.32 34.59 34.59 29,432,750
Dec 13, 2023 36.77 36.84 35.31 35.63 35.63 26,353,262
Dec 12, 2023 36.46 37.55 36.20 36.87 36.87 30,125,559
Dec 11, 2023 36.50 36.85 35.61 36.48 36.48 26,800,084
Dec 8, 2023 36.18 37.30 35.73 36.67 36.67 34,094,203
Dec 7, 2023 35.60 36.93 34.80 36.26 36.26 34,380,325
Dec 6, 2023 37.02 37.82 35.41 35.71 35.71 42,003,743
Dec 5, 2023 39.05 39.88 37.54 37.59 37.59 32,938,575
Dec 4, 2023 40.00 41.85 39.06 39.10 39.10 40,195,683
Dec 1, 2023 39.40 41.13 39.11 40.38 40.38 42,648,643
Nov 30, 2023 37.47 40.93 37.16 40.15 40.15 53,924,870
Nov 29, 2023 38.21 38.73 37.15 37.79 37.79 39,673,899
Nov 28, 2023 42.24 42.71 38.43 38.85 38.85 57,760,770
Nov 27, 2023 43.94 44.73 42.01 42.70 42.70 33,899,526
Nov 24, 2023 44.97 46.50 44.40 45.10 45.10 32,344,114
Nov 23, 2023 45.35 46.50 43.61 44.58 44.58 34,431,584
Nov 22, 2023 46.00 48.40 45.20 46.73 46.73 41,858,982
Nov 21, 2023 49.55 49.57 46.06 46.10 46.10 49,079,201
Nov 20, 2023 45.36 49.20 45.01 49.20 49.20 53,469,459
Nov 17, 2023 46.33 48.84 45.70 46.19 46.19 57,616,940
Nov 16, 2023 46.34 50.63 45.03 47.07 47.07 73,182,189
Nov 15, 2023 45.20 48.33 42.88 47.93 47.93 74,935,686
Nov 14, 2023 40.71 44.90 40.71 44.13 44.13 62,549,069
Nov 13, 2023 40.98 42.17 39.93 41.05 41.05 43,291,068
Nov 10, 2023 40.46 43.33 39.25 41.40 41.40 60,641,775
Nov 9, 2023 41.80 45.98 41.39 42.66 42.66 77,689,467
Nov 8, 2023 44.85 44.85 41.21 41.80 41.80 64,765,716
Nov 7, 2023 38.40 42.96 37.82 42.96 42.96 61,384,467
Nov 6, 2023 37.14 39.26 36.86 39.05 39.05 58,952,048
Nov 3, 2023 37.27 37.58 35.86 36.52 36.52 45,808,669
Nov 2, 2023 39.49 39.95 36.38 36.54 36.54 49,747,868
Nov 1, 2023 41.68 42.18 39.80 39.96 39.96 38,145,614
Oct 31, 2023 41.90 43.28 40.20 40.87 40.87 46,125,877
Oct 30, 2023 44.10 44.98 42.91 43.19 43.19 50,249,969
Oct 27, 2023 43.71 46.71 43.03 44.10 44.10 64,179,871
Oct 26, 2023 44.00 47.20 42.11 44.60 44.60 89,543,457
Oct 25, 2023 40.00 43.04 37.90 43.04 43.04 43,287,559
Oct 24, 2023 36.24 39.13 36.00 39.13 39.13 76,664,206
Oct 23, 2023 33.63 36.30 33.50 35.57 35.57 51,685,582
Oct 20, 2023 34.45 37.69 33.60 33.63 33.63 49,860,598
Oct 19, 2023 39.00 39.70 35.00 35.50 35.50 70,758,875
Oct 18, 2023 33.90 39.85 33.33 38.32 38.32 92,435,454
Oct 17, 2023 33.70 36.30 33.33 36.30 36.30 66,476,467
Oct 16, 2023 34.73 34.73 31.58 33.00 33.00 56,475,774
Oct 13, 2023 33.00 35.42 32.85 34.90 34.90 70,120,504
Oct 12, 2023 33.40 34.48 32.53 33.66 33.66 65,831,487
Oct 11, 2023 32.99 33.88 31.94 32.48 32.48 66,402,229
Oct 10, 2023 34.05 36.70 33.42 34.23 34.23 78,720,552
Oct 9, 2023 33.05 37.29 32.69 34.60 34.60 91,493,220
Sep 28, 2023 30.80 33.90 30.75 33.90 33.90 60,371,252
Sep 27, 2023 28.37 31.54 27.69 30.82 30.82 73,960,462
Sep 26, 2023 28.50 29.42 27.78 28.90 28.90 62,656,829
Sep 25, 2023 27.01 29.32 26.81 28.70 28.70 90,843,488
Sep 22, 2023 23.80 26.65 23.80 26.65 26.65 73,052,370
Sep 21, 2023 23.08 24.38 22.55 24.23 24.23 45,812,557
Sep 20, 2023 23.80 24.50 23.40 23.60 23.60 43,984,839
Sep 19, 2023 23.70 24.50 22.97 23.25 23.25 44,072,618
Sep 18, 2023 23.76 24.04 23.32 23.67 23.67 33,080,371
Sep 15, 2023 23.30 24.10 22.79 23.19 23.19 33,724,061
Sep 14, 2023 23.85 24.44 23.00 23.12 23.12 44,344,409
Sep 13, 2023 24.24 24.79 23.83 24.17 24.17 55,313,559
Sep 12, 2023 26.83 30.13 24.80 25.14 25.14 86,588,904
Sep 11, 2023 26.58 28.33 25.16 27.39 27.39 65,041,336
Sep 8, 2023 26.90 27.40 26.10 27.05 27.05 49,639,106
Sep 7, 2023 28.80 28.80 26.31 27.07 27.07 57,145,374
Sep 6, 2023 25.61 28.16 25.40 27.58 27.58 71,899,519
Sep 5, 2023 27.95 28.25 25.76 25.80 25.80 70,585,696
Sep 4, 2023 26.50 28.87 26.50 27.99 27.99 72,638,694
Sep 1, 2023 27.16 27.44 25.37 26.49 26.49 72,599,272
Aug 31, 2023 25.67 27.69 24.78 27.10 27.10 93,264,720
Aug 30, 2023 23.99 25.17 23.52 25.17 25.17 65,804,543
Aug 29, 2023 21.52 22.88 21.52 22.88 22.88 57,827,522
Aug 28, 2023 22.53 22.53 20.55 20.80 20.80 78,273,932
Aug 25, 2023 22.06 22.92 22.06 22.06 22.06 62,067,923
Aug 24, 2023 24.55 24.55 23.81 24.51 24.51 76,801,222
Aug 23, 2023 22.98 22.99 22.02 22.32 22.32 93,583,915
Aug 22, 2023 19.93 20.90 19.75 20.90 20.90 23,395,074
Aug 21, 2023 18.51 19.77 18.15 19.00 19.00 41,266,541
Aug 18, 2023 19.33 19.88 18.49 18.49 18.49 45,826,582
Aug 17, 2023 17.78 19.47 17.67 18.91 18.91 50,633,396
Aug 16, 2023 18.11 18.27 17.10 17.70 17.70 34,420,329
Aug 15, 2023 17.69 18.65 17.43 17.97 17.97 52,832,866
Aug 14, 2023 15.95 17.07 15.89 16.95 16.95 14,153,155
Aug 11, 2023 16.53 16.65 16.13 16.15 16.15 7,175,346
Aug 10, 2023 16.63 16.78 16.39 16.56 16.56 9,494,583
Aug 9, 2023 17.10 17.33 16.54 16.60 16.60 12,230,137
Aug 8, 2023 17.60 17.80 17.18 17.20 17.20 12,776,292
Aug 7, 2023 17.13 17.99 17.11 17.53 17.53 24,890,066
Aug 4, 2023 16.62 17.33 16.47 17.26 17.26 20,985,744
Aug 3, 2023 16.40 16.80 16.15 16.47 16.47 12,304,714
Aug 2, 2023 15.90 16.93 15.55 16.58 16.58 22,935,123
Aug 1, 2023 15.99 16.07 15.76 15.96 15.96 8,739,000
Jul 31, 2023 16.22 16.27 15.61 16.00 16.00 18,505,063
Jul 28, 2023 16.58 16.68 16.20 16.20 16.20 13,466,052
Jul 27, 2023 16.86 17.26 16.10 16.40 16.40 18,726,227
Jul 26, 2023 17.30 17.49 16.60 16.85 16.85 22,732,182
Jul 25, 2023 17.99 18.31 17.19 17.66 17.66 32,321,397
Jul 24, 2023 16.95 18.05 16.46 17.75 17.75 31,217,381
Jul 21, 2023 17.44 17.68 16.71 16.95 16.95 30,026,956
Jul 20, 2023 17.96 18.09 17.30 17.38 17.38 32,503,598
Jul 19, 2023 18.94 19.50 17.65 18.26 18.26 63,553,465
Jul 18, 2023 16.80 18.13 16.31 18.13 18.13 38,349,807
Jul 17, 2023 15.78 17.13 15.61 16.48 16.48 29,946,085
Jul 14, 2023 15.90 16.05 15.40 15.57 15.57 16,384,364
Jul 13, 2023 15.16 16.18 15.16 16.07 16.07 26,184,035
Jul 12, 2023 15.27 15.50 15.13 15.14 15.14 9,503,344
Jul 11, 2023 14.93 15.30 14.83 15.24 15.24 8,475,102
Jul 10, 2023 15.25 15.38 14.81 14.94 14.94 10,861,170
Jul 7, 2023 15.20 15.66 15.13 15.41 15.41 12,178,646
Jul 6, 2023 15.60 15.75 15.30 15.34 15.34 12,263,660
Jul 5, 2023 0.14 Dividend
Jul 5, 2023 15.66 15.80 15.38 15.48 15.48 12,392,333
Jul 4, 2023 16.32 16.45 15.80 16.00 15.86 20,106,041
Jul 3, 2023 16.85 17.33 15.97 16.26 16.12 33,788,613
Jun 30, 2023 16.04 17.48 15.93 17.05 16.90 48,480,455
Jun 29, 2023 15.26 16.28 15.26 16.28 16.14 42,132,879
Jun 28, 2023 15.37 15.42 14.29 14.80 14.67 16,520,030
Jun 27, 2023 15.48 15.48 14.70 15.45 15.31 18,461,537
Jun 26, 2023 15.21 16.13 14.96 15.84 15.70 31,252,863
Jun 21, 2023 14.78 16.17 14.68 15.43 15.29 32,765,981
Jun 20, 2023 14.76 14.84 14.67 14.70 14.57 4,047,900
Jun 19, 2023 14.69 14.88 14.45 14.84 14.71 7,345,384
Jun 16, 2023 14.24 14.68 14.01 14.58 14.45 7,244,727
Jun 15, 2023 14.67 14.97 14.28 14.29 14.16 7,106,930
Jun 14, 2023 14.46 14.52 14.22 14.44 14.31 3,417,702
Jun 13, 2023 14.59 14.60 14.36 14.45 14.32 3,608,878
Jun 12, 2023 14.37 14.83 14.31 14.60 14.47 5,082,623
Jun 9, 2023 14.29 14.30 14.00 14.29 14.16 3,541,545
Jun 8, 2023 14.26 14.34 14.08 14.16 14.04 4,091,500
Jun 7, 2023 14.03 14.31 13.88 14.25 14.13 3,938,464
Jun 6, 2023 14.40 14.42 14.00 14.03 13.91 4,211,668
Jun 5, 2023 14.18 14.57 14.05 14.44 14.31 5,868,984
Jun 2, 2023 14.30 14.41 14.08 14.10 13.98 4,758,700
Jun 1, 2023 14.28 14.54 14.20 14.36 14.23 4,807,067
May 31, 2023 14.56 14.59 14.30 14.40 14.27 4,051,036
May 30, 2023 14.25 14.50 13.98 14.50 14.37 6,322,992
May 29, 2023 14.20 14.58 14.10 14.31 14.18 6,688,297
May 26, 2023 14.06 14.39 14.02 14.25 14.13 5,175,421
May 25, 2023 13.98 14.45 13.70 14.23 14.11 7,179,869
May 24, 2023 13.79 14.25 13.73 13.88 13.76 5,515,132
May 23, 2023 14.19 14.26 13.71 13.97 13.85 9,183,177
May 22, 2023 14.65 14.74 14.31 14.40 14.27 9,201,072
May 19, 2023 14.66 15.15 14.57 14.77 14.64 16,050,852
May 18, 2023 14.75 14.84 14.50 14.71 14.58 15,222,712
May 17, 2023 13.98 15.28 13.95 14.86 14.73 22,815,692
May 16, 2023 14.12 14.13 13.70 14.00 13.88 8,877,519
May 15, 2023 14.14 14.31 13.93 14.26 14.14 11,197,690
May 12, 2023 14.53 14.59 14.02 14.03 13.91 13,807,041
May 11, 2023 15.00 15.30 14.35 14.55 14.42 24,989,733
May 10, 2023 13.20 14.40 13.10 14.40 14.27 9,689,481
May 9, 2023 13.74 13.78 13.08 13.09 12.98 5,750,873
May 8, 2023 13.74 13.87 13.59 13.83 13.71 3,606,800
May 5, 2023 13.95 14.09 13.70 13.73 13.61 3,816,698
May 4, 2023 13.99 14.21 13.78 14.01 13.89 5,445,561
Apr 28, 2023 13.12 14.25 13.08 14.04 13.92 10,264,761
Apr 27, 2023 13.00 13.35 12.80 13.16 13.04 4,978,362
Apr 26, 2023 12.93 13.25 12.73 12.93 12.82 4,849,300
Apr 25, 2023 13.85 13.85 12.69 12.89 12.78 9,771,652