China Bester Group Telecom Co., Ltd. (603220.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 26.24 | 27.79 | 26.08 | 27.16 | 27.16 | 15,817,218 |
| 27 Jun 2024 | 27.01 | 27.43 | 26.35 | 26.36 | 26.36 | 12,280,810 |
| 26 Jun 2024 | 25.27 | 27.48 | 25.12 | 27.06 | 27.06 | 15,335,881 |
| 25 Jun 2024 | 26.21 | 26.47 | 25.07 | 25.27 | 25.27 | 11,435,760 |
| 24 Jun 2024 | 27.41 | 27.76 | 26.18 | 26.28 | 26.28 | 10,509,103 |
| 21 Jun 2024 | 27.08 | 28.26 | 26.90 | 27.82 | 27.82 | 10,138,676 |
| 20 Jun 2024 | 28.58 | 28.59 | 27.37 | 27.42 | 27.42 | 11,397,824 |
| 19 Jun 2024 | 29.06 | 29.10 | 28.42 | 28.50 | 28.50 | 12,433,435 |
| 18 Jun 2024 | 28.41 | 29.38 | 28.40 | 29.00 | 29.00 | 17,672,449 |
| 17 Jun 2024 | 28.57 | 28.79 | 28.30 | 28.41 | 28.41 | 14,515,503 |
| 14 Jun 2024 | 27.11 | 28.90 | 26.94 | 28.78 | 28.78 | 26,402,759 |
| 13 Jun 2024 | 27.49 | 27.75 | 27.16 | 27.36 | 27.36 | 9,906,000 |
| 12 Jun 2024 | 27.13 | 27.50 | 26.91 | 27.35 | 27.35 | 8,575,500 |
| 11 Jun 2024 | 26.20 | 27.17 | 25.81 | 27.13 | 27.13 | 11,056,471 |
| 07 Jun 2024 | 26.85 | 27.05 | 26.14 | 26.44 | 26.44 | 8,942,400 |
| 06 Jun 2024 | 27.20 | 27.64 | 26.51 | 26.62 | 26.62 | 12,061,759 |
| 05 Jun 2024 | 27.60 | 27.75 | 27.03 | 27.05 | 27.05 | 7,856,344 |
| 04 Jun 2024 | 28.00 | 28.09 | 27.39 | 27.73 | 27.73 | 12,084,250 |
| 03 Jun 2024 | 27.64 | 28.48 | 27.44 | 28.28 | 28.28 | 16,593,154 |
| 31 May 2024 | 27.18 | 27.99 | 27.12 | 27.64 | 27.64 | 12,072,949 |
| 30 May 2024 | 27.11 | 27.66 | 26.70 | 27.15 | 27.15 | 11,486,019 |
| 29 May 2024 | 27.82 | 28.52 | 27.36 | 27.61 | 27.61 | 14,027,643 |
| 28 May 2024 | 28.90 | 29.04 | 28.18 | 28.18 | 28.18 | 17,025,820 |
| 27 May 2024 | 28.15 | 28.25 | 27.18 | 28.18 | 28.18 | 13,191,818 |
| 24 May 2024 | 28.80 | 29.28 | 27.84 | 27.86 | 27.86 | 15,603,351 |
| 23 May 2024 | 29.16 | 29.30 | 28.41 | 28.55 | 28.55 | 13,186,691 |
| 22 May 2024 | 28.80 | 29.17 | 28.61 | 29.00 | 29.00 | 9,364,948 |
| 21 May 2024 | 29.60 | 29.60 | 28.79 | 28.90 | 28.90 | 12,802,233 |
| 20 May 2024 | 28.70 | 29.59 | 28.42 | 29.52 | 29.52 | 17,899,859 |
| 17 May 2024 | 28.55 | 28.95 | 28.02 | 28.81 | 28.81 | 13,150,997 |
| 16 May 2024 | 29.20 | 29.36 | 28.50 | 28.62 | 28.62 | 15,987,050 |
| 15 May 2024 | 29.90 | 29.90 | 28.52 | 28.85 | 28.85 | 21,095,022 |
| 14 May 2024 | 29.44 | 30.51 | 29.15 | 30.23 | 30.23 | 24,633,837 |
| 13 May 2024 | 29.80 | 29.88 | 28.92 | 29.01 | 29.01 | 14,804,870 |
| 10 May 2024 | 30.66 | 30.86 | 29.70 | 30.00 | 30.00 | 16,454,877 |
| 09 May 2024 | 30.60 | 31.22 | 30.33 | 30.76 | 30.76 | 16,986,408 |
| 08 May 2024 | 31.51 | 31.80 | 30.41 | 30.61 | 30.61 | 24,884,778 |
| 07 May 2024 | 33.01 | 33.08 | 31.60 | 31.98 | 31.98 | 26,920,023 |
| 06 May 2024 | 33.12 | 33.33 | 32.30 | 33.00 | 33.00 | 29,398,967 |
| 30 Apr 2024 | 31.76 | 33.53 | 31.18 | 32.91 | 32.91 | 44,322,869 |
| 29 Apr 2024 | 32.40 | 32.53 | 31.41 | 31.73 | 31.73 | 43,318,178 |
| 26 Apr 2024 | 29.90 | 31.06 | 29.51 | 31.06 | 31.06 | 21,607,649 |
| 25 Apr 2024 | 28.09 | 29.10 | 27.95 | 28.24 | 28.24 | 21,254,140 |
| 24 Apr 2024 | 26.59 | 28.55 | 26.59 | 28.53 | 28.53 | 25,504,708 |
| 23 Apr 2024 | 27.03 | 27.27 | 26.33 | 26.46 | 26.46 | 12,743,831 |
| 22 Apr 2024 | 26.86 | 27.30 | 26.38 | 26.73 | 26.73 | 13,554,112 |
| 19 Apr 2024 | 27.50 | 28.57 | 27.48 | 27.70 | 27.70 | 17,211,874 |
| 18 Apr 2024 | 27.45 | 28.63 | 26.61 | 27.91 | 27.91 | 24,173,338 |
| 17 Apr 2024 | 26.30 | 27.90 | 26.29 | 27.90 | 27.90 | 23,920,716 |
| 16 Apr 2024 | 27.91 | 27.95 | 25.68 | 25.78 | 25.78 | 23,431,041 |
| 15 Apr 2024 | 28.39 | 29.11 | 27.62 | 28.19 | 28.19 | 21,963,236 |
| 12 Apr 2024 | 27.92 | 30.18 | 27.92 | 28.72 | 28.72 | 31,115,347 |
| 11 Apr 2024 | 30.37 | 31.13 | 29.82 | 29.92 | 29.92 | 20,077,936 |
| 10 Apr 2024 | 32.02 | 32.16 | 30.30 | 30.35 | 30.35 | 22,211,075 |
| 09 Apr 2024 | 33.10 | 33.39 | 31.58 | 32.13 | 32.13 | 20,164,898 |
| 08 Apr 2024 | 31.59 | 32.71 | 31.50 | 31.78 | 31.78 | 16,712,115 |
| 03 Apr 2024 | 33.22 | 33.66 | 31.93 | 32.19 | 32.19 | 21,313,253 |
| 02 Apr 2024 | 34.88 | 35.20 | 32.96 | 33.22 | 33.22 | 28,272,831 |
| 01 Apr 2024 | 34.30 | 35.59 | 34.30 | 34.93 | 34.93 | 29,247,821 |
| 29 Mar 2024 | 33.40 | 34.99 | 33.40 | 34.30 | 34.30 | 28,537,256 |
| 28 Mar 2024 | 32.11 | 34.39 | 30.60 | 33.17 | 33.17 | 42,963,209 |
| 27 Mar 2024 | 35.93 | 35.99 | 33.12 | 33.12 | 33.12 | 34,362,190 |
| 26 Mar 2024 | 35.37 | 37.99 | 35.37 | 36.80 | 36.80 | 54,081,784 |
| 25 Mar 2024 | 36.07 | 37.77 | 35.76 | 35.91 | 35.91 | 48,089,544 |
| 22 Mar 2024 | 35.15 | 36.95 | 34.63 | 36.07 | 36.07 | 42,466,883 |
| 21 Mar 2024 | 36.18 | 36.45 | 35.25 | 35.30 | 35.30 | 28,460,510 |
| 20 Mar 2024 | 36.20 | 36.82 | 35.75 | 36.37 | 36.37 | 30,265,877 |
| 19 Mar 2024 | 36.30 | 38.13 | 35.85 | 36.50 | 36.50 | 50,845,050 |
| 18 Mar 2024 | 36.46 | 37.38 | 36.04 | 36.67 | 36.67 | 41,511,895 |
| 15 Mar 2024 | 34.85 | 36.49 | 34.58 | 36.13 | 36.13 | 36,377,524 |
| 14 Mar 2024 | 35.56 | 36.16 | 34.62 | 35.01 | 35.01 | 39,831,432 |
| 13 Mar 2024 | 37.42 | 37.88 | 36.08 | 36.56 | 36.56 | 43,045,865 |
| 12 Mar 2024 | 36.20 | 38.08 | 35.62 | 36.99 | 36.99 | 52,679,287 |
| 11 Mar 2024 | 35.52 | 36.78 | 35.28 | 36.61 | 36.61 | 49,656,029 |
| 08 Mar 2024 | 34.19 | 36.98 | 33.51 | 36.77 | 36.77 | 70,018,355 |
| 07 Mar 2024 | 34.58 | 34.97 | 33.10 | 33.62 | 33.62 | 43,291,187 |
| 06 Mar 2024 | 34.80 | 35.48 | 33.70 | 34.59 | 34.59 | 55,413,327 |
| 05 Mar 2024 | 36.15 | 39.15 | 34.99 | 35.54 | 35.54 | 78,352,836 |
| 04 Mar 2024 | 34.80 | 37.17 | 33.83 | 37.00 | 37.00 | 62,617,086 |
| 01 Mar 2024 | 33.99 | 35.40 | 33.05 | 34.54 | 34.54 | 70,895,420 |
| 29 Feb 2024 | 30.50 | 33.67 | 30.36 | 33.67 | 33.67 | 74,047,431 |
| 28 Feb 2024 | 31.52 | 33.19 | 30.30 | 30.61 | 30.61 | 72,627,832 |
| 27 Feb 2024 | 29.30 | 31.98 | 29.26 | 31.51 | 31.51 | 56,940,960 |
| 26 Feb 2024 | 29.00 | 31.19 | 28.46 | 30.01 | 30.01 | 59,072,822 |
| 23 Feb 2024 | 29.00 | 30.10 | 27.80 | 29.71 | 29.71 | 67,974,825 |
| 22 Feb 2024 | 26.64 | 28.39 | 26.38 | 28.39 | 28.39 | 69,765,873 |
| 21 Feb 2024 | 25.04 | 26.85 | 25.00 | 25.81 | 25.81 | 53,951,248 |
| 20 Feb 2024 | 25.00 | 27.07 | 24.70 | 26.05 | 26.05 | 66,355,810 |
| 19 Feb 2024 | 24.20 | 25.64 | 24.00 | 25.64 | 25.64 | 56,909,956 |
| 08 Feb 2024 | 22.24 | 23.44 | 21.40 | 23.31 | 23.31 | 55,026,628 |
| 07 Feb 2024 | 21.24 | 22.97 | 21.04 | 21.65 | 21.65 | 41,131,779 |
| 06 Feb 2024 | 20.00 | 21.50 | 18.90 | 20.88 | 20.88 | 30,028,448 |
| 05 Feb 2024 | 22.50 | 22.58 | 20.43 | 20.43 | 20.43 | 20,349,638 |
| 02 Feb 2024 | 23.91 | 24.37 | 21.80 | 22.70 | 22.70 | 18,182,746 |
| 01 Feb 2024 | 24.04 | 24.69 | 23.45 | 23.90 | 23.90 | 16,078,868 |
| 31 Jan 2024 | 25.50 | 25.70 | 23.81 | 23.87 | 23.87 | 18,976,072 |
| 30 Jan 2024 | 26.03 | 26.65 | 25.31 | 25.31 | 25.31 | 13,252,090 |
| 29 Jan 2024 | 27.47 | 27.93 | 26.06 | 26.14 | 26.14 | 17,259,093 |
| 26 Jan 2024 | 27.94 | 28.68 | 27.52 | 27.68 | 27.68 | 23,425,478 |
| 25 Jan 2024 | 27.05 | 28.84 | 26.71 | 28.62 | 28.62 | 31,706,668 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.