Stock listing
Shenzhen:300523 Beijing Global Safety Technology Co., Ltd. (辰安科技) 股价
Follow Beijing Global Safety Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300523
¥18.73 CNY +0.33 (+1.8%)
Close on Nov 2, 2026
- Day range
- ¥18.18 – ¥18.90 CNYNov 2, 2026
- Volume
- 2.23M sharesNov 2, 2026
- Market cap
- ¥5.66B CNYAt the close on Nov 2, 2026 · price × 302.4M shares outstanding
- 52-week range
- ¥16.90 – ¥31.43 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥73.62M CNYMedian day 2.83M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300523 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥18.73 | +0.33 | +1.8% | ¥18.50 | ¥18.90 | ¥18.18 | 2,226,100 | |
| ¥18.40 | -0.78 | -4.1% | ¥19.10 | ¥19.43 | ¥18.39 | 3,127,400 | |
| ¥19.18 | -0.72 | -3.6% | ¥19.79 | ¥19.80 | ¥19.13 | 2,914,100 | |
| ¥19.90 | -0.05 | -0.3% | ¥19.85 | ¥20.16 | ¥19.51 | 3,163,300 | |
| ¥19.95 | -0.71 | -3.4% | ¥21.00 | ¥21.20 | ¥19.95 | 3,220,413 | |
| ¥20.66 | -1.04 | -4.8% | ¥22.01 | ¥22.05 | ¥20.66 | 3,718,771 | |
| ¥21.70 | +1.09 | +5.3% | ¥20.47 | ¥21.70 | ¥19.66 | 6,335,263 | |
| ¥20.61 | -0.85 | -4.0% | ¥21.45 | ¥21.73 | ¥20.60 | 2,992,541 | |
| ¥21.46 | -0.13 | -0.6% | ¥21.75 | ¥22.55 | ¥21.39 | 3,327,950 | |
| ¥21.59 | +0.74 | +3.5% | ¥20.82 | ¥21.78 | ¥20.80 | 2,948,300 | |
| ¥20.85 | -0.17 | -0.8% | ¥21.18 | ¥21.37 | ¥20.60 | 2,742,422 | |
| ¥21.02 | -0.38 | -1.8% | ¥21.75 | ¥21.90 | ¥20.77 | 3,682,300 | |
| ¥21.40 | -1.20 | -5.3% | ¥22.21 | ¥22.57 | ¥21.00 | 5,904,340 | |
| ¥22.60 | -0.95 | -4.0% | ¥23.25 | ¥23.41 | ¥22.50 | 4,470,100 | |
| ¥23.55 | +0.88 | +3.9% | ¥22.35 | ¥23.88 | ¥22.23 | 6,878,948 | |
| ¥22.67 | -0.80 | -3.4% | ¥23.43 | ¥23.43 | ¥22.48 | 4,140,240 | |
| ¥23.47 | +0.29 | +1.3% | ¥23.10 | ¥23.61 | ¥22.06 | 5,495,691 | |
| ¥23.18 | -0.04 | -0.2% | ¥23.18 | ¥23.45 | ¥22.60 | 5,239,482 | |
| ¥23.22 | +0.02 | +0.1% | ¥23.00 | ¥24.00 | ¥22.40 | 7,459,361 | |
| ¥23.20 | +1.33 | +6.1% | ¥22.00 | ¥23.37 | ¥21.80 | 7,747,271 | |
| ¥21.87 | -0.14 | -0.6% | ¥22.00 | ¥22.45 | ¥21.43 | 4,937,587 | |
| ¥22.01 | -0.87 | -3.8% | ¥22.82 | ¥22.91 | ¥21.86 | 6,452,239 | |
| ¥22.88 | +1.29 | +6.0% | ¥22.40 | ¥23.57 | ¥21.59 | 11,394,349 | |
| ¥21.59 | +0.23 | +1.1% | ¥21.42 | ¥21.66 | ¥21.32 | 2,543,700 | |
| ¥21.36 | +0.05 | +0.2% | ¥21.18 | ¥21.40 | ¥20.90 | 1,957,744 | |
| ¥21.31 | +0.17 | +0.8% | ¥21.20 | ¥21.60 | ¥20.93 | 3,189,454 | |
| ¥21.14 | +0.25 | +1.2% | ¥20.92 | ¥21.20 | ¥20.65 | 1,786,195 | |
| ¥20.89 | +0.03 | +0.1% | ¥20.89 | ¥20.99 | ¥20.55 | 1,882,400 | |
| ¥20.86 | -0.10 | -0.5% | ¥20.93 | ¥21.85 | ¥20.81 | 3,798,200 | |
| ¥20.96 | +0.26 | +1.3% | ¥20.61 | ¥21.05 | ¥20.61 | 2,324,150 | |
| ¥20.70 | -0.40 | -1.9% | ¥21.04 | ¥21.26 | ¥20.51 | 2,601,620 | |
| ¥21.10 | -0.26 | -1.2% | ¥21.48 | ¥21.75 | ¥21.07 | 2,761,700 | |
| ¥21.36 | -0.32 | -1.5% | ¥21.57 | ¥21.68 | ¥21.15 | 2,702,250 | |
| ¥21.68 | +1.03 | +5.0% | ¥20.75 | ¥22.00 | ¥20.56 | 4,841,000 | |
| ¥20.65 | -0.31 | -1.5% | ¥20.97 | ¥21.00 | ¥20.47 | 2,903,796 | |
| ¥20.96 | +0.45 | +2.2% | ¥20.66 | ¥21.78 | ¥20.62 | 4,356,383 | |
| ¥20.51 | -0.28 | -1.3% | ¥20.91 | ¥21.00 | ¥20.48 | 2,438,831 | |
| ¥20.79 | -0.64 | -3.0% | ¥21.80 | ¥21.80 | ¥20.71 | 3,888,804 | |
| ¥21.43 | +0.82 | +4.0% | ¥21.00 | ¥22.22 | ¥20.88 | 6,847,483 | |
| ¥20.61 | +0.76 | +3.8% | ¥20.81 | ¥21.63 | ¥20.17 | 7,389,070 | |
| ¥19.85 | -0.27 | -1.3% | ¥20.30 | ¥20.30 | ¥19.85 | 1,799,140 | |
| ¥20.12 | -0.08 | -0.4% | ¥20.43 | ¥20.43 | ¥20.00 | 1,363,800 | |
| ¥20.20 | +0.07 | +0.3% | ¥20.25 | ¥20.33 | ¥20.07 | 1,468,600 | |
| ¥20.13 | +0.39 | +2.0% | ¥19.76 | ¥20.17 | ¥19.52 | 1,659,800 | |
| ¥19.74 | -0.20 | -1.0% | ¥20.05 | ¥20.09 | ¥19.52 | 1,614,100 | |
| ¥19.94 | -0.01 | -0.1% | ¥19.88 | ¥20.15 | ¥19.50 | 1,622,200 | |
| ¥19.95 | +0.64 | +3.3% | ¥19.58 | ¥20.12 | ¥19.38 | 2,271,200 | |
| ¥19.31 | -0.51 | -2.6% | ¥19.68 | ¥20.08 | ¥19.20 | 2,608,570 | |
| ¥19.82 | -0.24 | -1.2% | ¥20.02 | ¥20.02 | ¥19.58 | 1,570,710 | |
| ¥20.06 | +0.20 | +1.0% | ¥19.88 | ¥20.20 | ¥19.61 | 1,560,613 | |
| ¥19.86 | +0.22 | +1.1% | ¥19.98 | ¥19.98 | ¥19.61 | 1,441,900 | |
| ¥19.64 | -0.46 | -2.3% | ¥20.09 | ¥20.25 | ¥19.64 | 1,748,399 | |
| ¥20.10 | +0.27 | +1.4% | ¥19.83 | ¥20.19 | ¥19.77 | 1,733,441 | |
| ¥19.83 | -0.17 | -0.9% | ¥19.81 | ¥20.13 | ¥19.78 | 1,789,500 | |
| ¥20.00 | +0.68 | +3.5% | ¥19.30 | ¥20.00 | ¥18.99 | 3,034,152 | |
| ¥19.32 | -0.30 | -1.5% | ¥19.58 | ¥19.66 | ¥19.05 | 2,102,070 | |
| ¥19.62 | -0.18 | -0.9% | ¥19.99 | ¥20.25 | ¥19.40 | 2,323,270 | |
| ¥19.80 | +0.06 | +0.3% | ¥19.75 | ¥19.98 | ¥19.65 | 2,040,700 | |
| ¥19.74 | -0.10 | -0.5% | ¥20.05 | ¥20.07 | ¥19.62 | 2,393,900 | |
| ¥19.84 | 0.00 | 0.0% | ¥20.00 | ¥20.09 | ¥19.56 | 2,513,124 |
- Ticker
- Shenzhen:300523
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Dec 2, 2025
Beijing Global Safety Tech's Trading To Resume, To Raise Funds
Latest news
Beijing Global Safety Tech's Trading To Resume, To Raise Funds
Dec 2, 2025
Closed ¥27.52 (+5.0%) on Dec 3, 2025
Beijing Global Safety Tech's Trading To Halt Pending Ownership Change
Nov 27, 2025
Closed ¥27.52 (+5.0%) on Dec 3, 2025
Beijing Global Safety Technology Co., Ltd. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Dec 2, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Beijing Global Safety Technology Co., Ltd.