Beijing Sys Science Technology

301372
🏛️ china →
26.06
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 44.17 45.55 44.04 44.74 1.4M
2023-12-28 43.28 44.37 42.96 44.25 1.3M
2023-12-27 43.00 43.60 42.40 43.40 1.4M
2023-12-26 42.44 45.00 42.03 43.50 1.9M
2023-12-25 43.47 43.47 42.39 42.44 0.6M
2023-12-22 44.00 44.06 43.14 43.47 0.7M
2023-12-21 44.16 44.43 42.81 44.05 0.9M
2023-12-20 43.65 44.68 43.65 44.35 1.2M
2023-12-19 43.58 43.99 42.77 43.65 0.8M
2023-12-18 44.35 44.50 43.12 43.31 0.8M
2023-12-15 44.26 44.60 43.92 44.37 0.7M
2023-12-14 45.09 45.54 44.22 44.26 0.8M
2023-12-13 45.54 45.83 44.91 45.08 0.9M
2023-12-12 45.75 45.80 45.00 45.54 0.6M
2023-12-11 44.99 45.85 44.36 45.40 0.8M
2023-12-08 46.21 46.88 45.05 45.26 1.1M
2023-12-07 46.06 46.21 45.45 45.83 0.8M
2023-12-06 46.00 46.90 45.89 46.07 0.8M
2023-12-05 47.10 47.25 46.03 46.03 0.9M
2023-12-04 47.90 48.30 47.06 47.27 1.0M
2023-12-01 48.01 48.53 47.48 48.10 1.0M
2023-11-30 49.83 50.16 47.60 48.39 1.6M
2023-11-29 51.12 51.14 49.83 50.00 0.9M
2023-11-28 49.83 50.81 49.02 50.59 1.1M
2023-11-27 50.00 51.26 49.50 49.85 1.4M
2023-11-24 52.54 52.76 49.82 50.26 2.9M
2023-11-23 51.94 54.06 51.89 53.29 3.5M
2023-11-22 52.36 52.85 51.27 51.40 1.2M
2023-11-21 53.78 53.83 52.28 52.35 1.5M
2023-11-20 51.65 53.95 51.65 53.84 2.1M
2023-11-17 52.35 52.62 51.20 51.75 1.1M
2023-11-16 53.88 54.23 52.13 52.14 1.6M
2023-11-15 52.99 54.18 52.83 54.01 2.1M
2023-11-14 52.61 53.35 51.75 52.80 1.2M
2023-11-13 52.02 52.95 52.01 52.59 0.9M
2023-11-10 51.26 52.35 50.80 52.02 1.1M
2023-11-09 53.20 54.18 51.35 51.70 2.2M
2023-11-08 52.60 53.67 51.70 53.48 2.3M
2023-11-07 51.40 52.58 50.88 52.43 1.5M
2023-11-06 51.25 51.66 50.70 51.56 1.4M
2023-11-03 48.98 50.96 48.90 50.70 2.0M
2023-11-02 51.01 51.20 48.68 48.69 1.8M
2023-11-01 50.99 51.47 50.80 50.87 1.1M
2023-10-31 52.30 52.91 50.72 51.27 2.2M
2023-10-30 52.00 53.27 51.50 52.82 2.4M
2023-10-27 58.50 59.28 53.11 53.45 4.4M
2023-10-26 55.50 57.79 53.97 56.60 4.7M
2023-10-25 55.73 58.88 53.33 58.00 5.2M
2023-10-24 50.85 52.70 50.85 52.67 1.3M
2023-10-23 51.78 52.79 50.32 51.02 1.0M
2023-10-20 51.90 53.45 51.36 52.06 1.0M
2023-10-19 51.51 52.79 50.83 51.90 1.2M
2023-10-18 53.03 53.12 51.13 51.28 1.2M
2023-10-17 55.22 55.73 52.96 53.71 1.4M
2023-10-16 54.59 55.28 54.01 55.17 1.1M
2023-10-13 55.66 55.71 54.11 54.20 1.3M
2023-10-12 56.90 56.90 54.61 55.74 1.6M
2023-10-11 56.16 57.37 56.16 56.84 1.1M
2023-10-10 59.82 59.87 56.75 56.95 1.9M
2023-10-09 58.38 58.86 57.50 58.66 1.0M
2023-09-28 58.25 59.20 58.02 58.15 1.2M
2023-09-27 58.67 59.50 57.49 58.07 1.3M
2023-09-26 59.00 59.49 57.89 58.66 1.2M
2023-09-25 59.76 60.55 58.80 58.82 1.3M
2023-09-22 59.25 60.40 59.00 59.75 1.7M
2023-09-21 61.50 63.24 59.12 59.24 2.4M
2023-09-20 61.20 63.69 60.40 62.25 2.6M
2023-09-19 60.01 62.30 59.50 61.19 2.4M
2023-09-18 59.10 61.80 57.80 60.30 2.3M
2023-09-15 65.19 66.36 60.10 60.62 3.3M
2023-09-14 69.08 69.50 66.46 66.47 3.0M
2023-09-13 66.94 70.60 66.94 70.18 4.1M
2023-09-12 68.00 69.69 66.66 66.94 2.1M
2023-09-11 68.40 68.80 65.82 68.19 2.3M
2023-09-08 67.00 69.68 66.16 68.87 2.5M
2023-09-07 70.84 72.83 67.70 67.70 3.4M
2023-09-06 71.01 71.68 68.58 71.19 3.6M
2023-09-05 72.78 74.20 70.36 72.56 4.0M
2023-09-04 72.77 75.96 72.10 73.28 4.0M
2023-09-01 74.01 75.57 71.70 72.05 4.2M
2023-08-31 78.99 78.99 75.30 75.66 5.3M
2023-08-30 84.60 86.14 81.00 81.00 6.7M
2023-08-29 83.00 91.50 81.50 87.58 8.9M
2023-08-28 81.00 89.40 77.36 87.23 9.5M
2023-08-25 78.00 93.00 76.00 78.70 9.9M
2023-08-24 79.03 95.36 70.00 84.73 12.1M
2023-08-23 65.75 82.20 65.74 82.20 10.4M
2023-08-22 76.00 76.03 68.26 68.50 7.5M
2023-08-21 78.00 84.18 76.01 78.76 8.0M
2023-08-18 74.99 89.90 74.18 82.92 10.5M
2023-08-17 70.30 77.08 65.75 75.63 9.0M
2023-08-16 70.17 73.99 68.80 71.59 6.9M
2023-08-15 78.82 83.00 75.00 75.17 9.0M
2023-08-14 94.67 98.18 82.70 84.45 9.9M
2023-08-11 80.01 128.80 80.01 96.00 13.5M