Stock listing
Shanghai:603220 China Bester Group Telecom Co., Ltd. (中贝通信) 股价
Follow China Bester Group Telecom Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:603220
¥13.87 CNY +0.57 (+4.3%)
Close on Nov 2, 2026
- Day range
- ¥13.25 – ¥13.98 CNYNov 2, 2026
- Volume
- 16.95M sharesNov 2, 2026
- Market cap
- ¥7.44B CNYAt the close on Nov 2, 2026 · price × 536.4M shares outstanding
- 52-week range
- ¥13.25 – ¥34.59 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥378.0M CNYMedian day 17.01M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:603220 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥13.87 | +0.57 | +4.3% | ¥13.36 | ¥13.98 | ¥13.25 | 16,946,393 | |
| ¥13.30 | -0.99 | -6.9% | ¥13.93 | ¥14.19 | ¥13.28 | 19,083,260 | |
| ¥14.29 | -0.75 | -5.0% | ¥14.84 | ¥14.98 | ¥14.27 | 13,821,051 | |
| ¥15.04 | +0.14 | +0.9% | ¥15.12 | ¥15.27 | ¥14.89 | 9,605,142 | |
| ¥14.90 | -0.54 | -3.5% | ¥15.58 | ¥15.80 | ¥14.90 | 10,113,865 | |
| ¥15.44 | -0.10 | -0.6% | ¥15.53 | ¥15.98 | ¥15.35 | 12,697,410 | |
| ¥15.54 | +0.40 | +2.6% | ¥14.81 | ¥15.63 | ¥14.20 | 19,701,148 | |
| ¥15.14 | -0.64 | -4.1% | ¥15.75 | ¥15.81 | ¥15.14 | 11,861,733 | |
| ¥15.78 | +0.54 | +3.5% | ¥15.36 | ¥15.88 | ¥15.27 | 15,435,961 | |
| ¥15.24 | +0.43 | +2.9% | ¥14.70 | ¥15.24 | ¥14.66 | 13,874,379 | |
| ¥14.81 | +0.08 | +0.5% | ¥14.74 | ¥15.00 | ¥14.60 | 14,011,185 | |
| ¥14.73 | -0.09 | -0.6% | ¥15.00 | ¥15.20 | ¥14.62 | 14,561,737 | |
| ¥14.82 | -0.63 | -4.1% | ¥14.99 | ¥15.16 | ¥14.77 | 14,481,931 | |
| ¥15.45 | -0.34 | -2.2% | ¥15.72 | ¥15.77 | ¥15.38 | 9,201,087 | |
| ¥15.79 | 0.00 | 0.0% | ¥15.47 | ¥15.96 | ¥15.14 | 14,439,300 | |
| ¥15.79 | -0.15 | -0.9% | ¥15.86 | ¥15.93 | ¥15.63 | 9,407,567 | |
| ¥15.94 | +0.06 | +0.4% | ¥15.68 | ¥15.99 | ¥15.24 | 18,267,522 | |
| ¥15.88 | -0.83 | -5.0% | ¥17.00 | ¥17.00 | ¥15.84 | 18,322,930 | |
| ¥16.71 | -0.36 | -2.1% | ¥17.18 | ¥17.23 | ¥16.63 | 12,346,306 | |
| ¥17.07 | +0.08 | +0.5% | ¥16.89 | ¥17.25 | ¥16.82 | 10,448,747 | |
| ¥16.99 | -1.19 | -6.5% | ¥18.18 | ¥18.20 | ¥16.80 | 19,678,250 | |
| ¥18.18 | -0.29 | -1.6% | ¥18.40 | ¥18.55 | ¥18.12 | 8,429,872 | |
| ¥18.47 | -0.29 | -1.5% | ¥18.66 | ¥18.79 | ¥18.44 | 9,589,606 | |
| ¥18.76 | +0.10 | +0.5% | ¥18.85 | ¥18.95 | ¥18.60 | 16,089,542 | |
| ¥18.66 | +0.40 | +2.2% | ¥18.26 | ¥18.89 | ¥18.26 | 17,634,000 | |
| ¥18.26 | +0.33 | +1.8% | ¥18.18 | ¥18.40 | ¥18.15 | 14,968,905 | |
| ¥17.93 | -0.14 | -0.8% | ¥18.02 | ¥18.24 | ¥17.82 | 9,383,982 | |
| ¥18.07 | +0.67 | +3.9% | ¥17.38 | ¥18.14 | ¥17.23 | 20,747,537 | |
| ¥17.40 | -0.60 | -3.3% | ¥18.10 | ¥18.20 | ¥17.38 | 15,744,272 | |
| ¥18.00 | +0.09 | +0.5% | ¥17.76 | ¥18.10 | ¥17.62 | 12,665,040 | |
| ¥17.91 | -0.40 | -2.2% | ¥18.40 | ¥18.50 | ¥17.65 | 17,668,033 | |
| ¥18.31 | -0.34 | -1.8% | ¥18.53 | ¥18.64 | ¥18.13 | 15,689,722 | |
| ¥18.65 | +0.11 | +0.6% | ¥18.53 | ¥18.96 | ¥18.21 | 22,084,974 | |
| ¥18.54 | -0.07 | -0.4% | ¥18.67 | ¥19.07 | ¥18.43 | 20,642,013 | |
| ¥18.61 | +0.28 | +1.5% | ¥18.42 | ¥18.74 | ¥18.26 | 15,194,275 | |
| ¥18.33 | -0.15 | -0.8% | ¥18.65 | ¥19.15 | ¥18.20 | 24,959,467 | |
| ¥18.48 | +0.05 | +0.3% | ¥18.55 | ¥18.77 | ¥18.27 | 12,592,013 | |
| ¥18.43 | -0.08 | -0.4% | ¥18.25 | ¥18.65 | ¥18.16 | 12,553,555 | |
| ¥18.51 | -0.38 | -2.0% | ¥19.19 | ¥19.22 | ¥18.47 | 16,693,524 | |
| ¥18.89 | +0.36 | +1.9% | ¥18.10 | ¥18.95 | ¥18.03 | 16,861,781 | |
| ¥18.53 | -0.38 | -2.0% | ¥18.78 | ¥19.08 | ¥18.50 | 19,302,945 | |
| ¥18.91 | +0.31 | +1.7% | ¥18.63 | ¥18.93 | ¥18.45 | 18,763,834 | |
| ¥18.60 | +0.06 | +0.3% | ¥18.74 | ¥19.05 | ¥18.42 | 15,191,432 | |
| ¥18.54 | +0.41 | +2.3% | ¥18.00 | ¥18.66 | ¥17.80 | 18,623,963 | |
| ¥18.13 | -0.34 | -1.8% | ¥18.47 | ¥18.48 | ¥17.90 | 18,109,773 | |
| ¥18.47 | +0.58 | +3.2% | ¥17.71 | ¥18.74 | ¥17.51 | 26,100,270 | |
| ¥17.89 | -0.32 | -1.8% | ¥18.48 | ¥18.52 | ¥17.75 | 21,891,531 | |
| ¥18.21 | -1.82 | -9.1% | ¥19.42 | ¥19.53 | ¥18.08 | 33,589,386 | |
| ¥20.03 | -0.61 | -3.0% | ¥20.45 | ¥20.48 | ¥19.80 | 32,782,143 | |
| ¥20.64 | +0.30 | +1.5% | ¥20.34 | ¥21.00 | ¥20.14 | 47,791,791 | |
| ¥20.34 | +0.55 | +2.8% | ¥19.99 | ¥20.60 | ¥19.47 | 49,069,536 | |
| ¥19.79 | +0.13 | +0.7% | ¥20.25 | ¥20.77 | ¥19.71 | 51,012,206 | |
| ¥19.66 | +0.61 | +3.2% | ¥19.35 | ¥20.41 | ¥19.07 | 45,893,091 | |
| ¥19.05 | -0.18 | -0.9% | ¥19.59 | ¥19.63 | ¥18.71 | 22,185,322 | |
| ¥19.23 | -0.49 | -2.5% | ¥19.60 | ¥19.67 | ¥18.97 | 27,946,727 | |
| ¥19.72 | -0.57 | -2.8% | ¥20.13 | ¥20.20 | ¥19.31 | 40,685,691 | |
| ¥20.29 | +0.71 | +3.6% | ¥19.30 | ¥20.98 | ¥19.28 | 54,211,479 | |
| ¥19.58 | +0.55 | +2.9% | ¥18.73 | ¥19.86 | ¥18.63 | 39,646,042 | |
| ¥19.03 | +0.15 | +0.8% | ¥18.81 | ¥19.18 | ¥17.50 | 48,852,572 | |
| ¥18.88 | +0.66 | +3.6% | ¥18.25 | ¥19.08 | ¥18.25 | 17,069,186 |
- Ticker
- Shanghai:603220
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 29, 2026
(603220)"China Bester Group Telecom Co., Ltd."Report for Q3 2026
Latest news
(603220)"China Bester Group Telecom Co., Ltd."Report for Q3 2026
Oct 29, 2026
Closed ¥14.29 (-5.0%) on Oct 29, 2026
(603220)"China Bester Group Telecom Co., Ltd."Announcement on Resolutions of the 22nd Meeting of the 4th Board of Directors
Oct 29, 2026
Closed ¥14.29 (-5.0%) on Oct 29, 2026
(603220)"China Bester Group Telecom Co., Ltd."Announcement on Shareholdings of Top 10 Shareholders and Top 10 Shareholders of Unrestricted Shares Concerning Share Repurchase
Oct 28, 2026
Closed ¥15.04 (+0.9%) on Oct 28, 2026
(603220)"China Bester Group Telecom Co., Ltd."Plan of Repurchasing Shares through Call Auction
Oct 24, 2026
Closed ¥15.44 (-0.6%) on Oct 26, 2026
(603220)"China Bester Group Telecom Co., Ltd."Announcement on Resolutions of the 21st Meeting of the 4th Board of Directors
Oct 24, 2026
Closed ¥15.44 (-0.6%) on Oct 26, 2026
(603220)"China Bester Group Telecom Co., Ltd."Announcement on Not Revising Downward the Conversion Price of "Bester Convertible Bonds"
Oct 24, 2026
Closed ¥15.44 (-0.6%) on Oct 26, 2026
(603220)"China Bester Group Telecom Co., Ltd."Indicative Announcement on "Bester Convertible Bonds" Expected to Meet Conditions for Revising Conversion Price
Oct 17, 2026
Closed ¥14.81 (+0.5%) on Oct 19, 2026
(603220)"China Bester Group Telecom Co., Ltd."Announcement on Interest Payment of "China Bester Convertible Bonds" for 2026
Oct 13, 2026
Closed ¥15.79 (0.0%) on Oct 13, 2026
(603220)"China Bester Group Telecom Co., Ltd."Announcement on Conversion Results of Convertible Bonds and Share Changes
Oct 9, 2026
Closed ¥15.94 (+0.4%) on Oct 9, 2026
China Bester Group Telecom Co., Ltd. on 6ix
- News releases
- 37 in the last 12 months · 56 in all · newest Oct 29, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about China Bester Group Telecom Co., Ltd.