Stock listing
Shenzhen:300803 Beijing Compass Technology Development Co. Ltd. (指南针) 股价
Follow Beijing Compass Technology Development Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300803
¥38.21 CNY -8.60 (-18.4%)
Close on Oct 30, 2026
- Day range
- ¥37.45 – ¥45.21 CNYOct 30, 2026
- Volume
- 50.98M sharesOct 30, 2026
- Market cap
- ¥34.16B CNYAt the close on Oct 30, 2026 · price × 894.0M shares outstanding
- 52-week range
- ¥37.45 – ¥106.49 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥1.72B CNYMedian day 27.26M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300803 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥38.21 | -8.60 | -18.4% | ¥43.72 | ¥45.21 | ¥37.45 | 50,982,203 | |
| ¥46.81 | -1.79 | -3.7% | ¥48.20 | ¥49.25 | ¥46.74 | 20,156,859 | |
| ¥48.60 | +0.22 | +0.5% | ¥48.95 | ¥49.55 | ¥48.06 | 16,749,516 | |
| ¥48.38 | -3.59 | -6.9% | ¥52.18 | ¥52.43 | ¥48.18 | 24,138,728 | |
| ¥51.97 | -1.32 | -2.5% | ¥52.82 | ¥53.10 | ¥51.80 | 19,102,771 | |
| ¥53.29 | +3.04 | +6.0% | ¥49.19 | ¥53.78 | ¥47.78 | 39,947,923 | |
| ¥50.25 | -0.93 | -1.8% | ¥51.40 | ¥52.07 | ¥50.25 | 15,974,403 | |
| ¥51.18 | -0.69 | -1.3% | ¥51.98 | ¥52.67 | ¥51.03 | 13,153,348 | |
| ¥51.87 | -0.17 | -0.3% | ¥51.80 | ¥52.97 | ¥50.74 | 16,775,113 | |
| ¥52.04 | -1.22 | -2.3% | ¥52.76 | ¥53.17 | ¥51.98 | 14,747,242 | |
| ¥53.26 | +0.10 | +0.2% | ¥53.10 | ¥54.03 | ¥52.18 | 21,215,536 | |
| ¥53.16 | +1.12 | +2.2% | ¥51.66 | ¥54.08 | ¥51.01 | 28,429,248 | |
| ¥52.04 | -0.91 | -1.7% | ¥52.58 | ¥53.17 | ¥51.82 | 12,389,304 | |
| ¥52.95 | +0.74 | +1.4% | ¥51.45 | ¥54.50 | ¥51.30 | 24,205,857 | |
| ¥52.21 | -1.07 | -2.0% | ¥52.74 | ¥53.66 | ¥52.07 | 13,952,114 | |
| ¥53.28 | +2.04 | +4.0% | ¥51.24 | ¥53.64 | ¥49.10 | 30,547,805 | |
| ¥51.24 | -1.79 | -3.4% | ¥52.89 | ¥53.59 | ¥50.93 | 15,331,186 | |
| ¥53.03 | -1.59 | -2.9% | ¥54.83 | ¥55.17 | ¥52.53 | 14,673,212 | |
| ¥54.62 | +0.65 | +1.2% | ¥53.70 | ¥54.98 | ¥53.70 | 11,303,859 | |
| ¥53.97 | -2.53 | -4.5% | ¥56.10 | ¥56.45 | ¥53.61 | 16,065,805 | |
| ¥56.50 | -1.75 | -3.0% | ¥58.20 | ¥58.25 | ¥56.46 | 15,712,303 | |
| ¥58.25 | +0.39 | +0.7% | ¥58.18 | ¥59.11 | ¥57.22 | 19,428,176 | |
| ¥57.86 | +0.998 | +1.8% | ¥57.00 | ¥58.49 | ¥56.65 | 24,936,504 | |
| ¥56.86 | +0.31 | +0.5% | ¥56.55 | ¥57.28 | ¥56.23 | 26,175,664 | |
| ¥56.55 | +2.028 | +3.7% | ¥55.30 | ¥56.97 | ¥55.11 | 34,600,948 | |
| ¥54.52 | -1.131 | -2.0% | ¥55.17 | ¥55.79 | ¥54.43 | 20,962,314 | |
| ¥55.66 | +2.448 | +4.6% | ¥53.18 | ¥56.34 | ¥52.90 | 36,423,468 | |
| ¥53.21 | -0.841 | -1.6% | ¥54.66 | ¥54.68 | ¥53.17 | 20,318,841 | |
| ¥54.05 | -0.655 | -1.2% | ¥54.48 | ¥54.95 | ¥54.03 | 21,207,364 | |
| ¥54.70 | -3.724 | -6.4% | ¥57.10 | ¥57.37 | ¥54.54 | 43,675,528 | |
| ¥58.43 | +0.331 | +0.6% | ¥57.86 | ¥59.51 | ¥57.24 | 31,897,432 | |
| ¥58.10 | -0.248 | -0.4% | ¥58.35 | ¥58.66 | ¥57.80 | 23,586,123 | |
| ¥58.34 | -0.241 | -0.4% | ¥58.56 | ¥59.61 | ¥58.03 | 30,600,295 | |
| ¥58.59 | -2.166 | -3.6% | ¥60.77 | ¥61.14 | ¥58.32 | 52,359,162 | |
| ¥60.75 | +1.676 | +2.8% | ¥59.66 | ¥62.46 | ¥59.30 | 74,560,483 | |
| ¥59.08 | +1.035 | +1.8% | ¥58.62 | ¥61.25 | ¥57.93 | 51,460,838 | |
| ¥58.04 | -1.648 | -2.8% | ¥58.76 | ¥59.23 | ¥57.70 | 29,328,312 | |
| ¥59.69 | +0.869 | +1.5% | ¥58.82 | ¥60.81 | ¥58.32 | 46,740,314 | |
| ¥58.82 | -0.614 | -1.0% | ¥59.03 | ¥59.43 | ¥57.11 | 40,282,527 | |
| ¥59.43 | -0.876 | -1.5% | ¥59.45 | ¥60.83 | ¥58.85 | 50,678,825 | |
| ¥60.31 | +2.945 | +5.1% | ¥56.41 | ¥60.56 | ¥56.41 | 80,777,289 | |
| ¥57.37 | +2.29 | +4.2% | ¥55.24 | ¥58.90 | ¥54.74 | 58,475,256 | |
| ¥55.08 | -0.276 | -0.5% | ¥55.17 | ¥55.72 | ¥54.68 | 18,791,146 | |
| ¥55.35 | -1.117 | -2.0% | ¥56.34 | ¥56.86 | ¥54.90 | 22,110,041 | |
| ¥56.47 | +1.766 | +3.2% | ¥54.48 | ¥56.91 | ¥54.04 | 34,104,537 | |
| ¥54.70 | +0.034 | +0.1% | ¥55.38 | ¥55.49 | ¥54.14 | 19,314,979 | |
| ¥54.67 | -2.593 | -4.5% | ¥56.60 | ¥57.03 | ¥54.64 | 27,878,058 | |
| ¥57.26 | -1.241 | -2.1% | ¥58.23 | ¥58.25 | ¥56.38 | 29,609,360 | |
| ¥58.50 | +0.945 | +1.6% | ¥57.45 | ¥58.53 | ¥56.55 | 25,471,131 | |
| ¥57.56 | -0.497 | -0.9% | ¥57.93 | ¥58.82 | ¥56.92 | 27,264,994 | |
| ¥58.06 | -0.414 | -0.7% | ¥58.55 | ¥60.08 | ¥58.06 | 44,453,578 | |
| ¥58.47 | +0.441 | +0.8% | ¥57.93 | ¥58.87 | ¥57.59 | 25,288,429 | |
| ¥58.03 | +0.145 | +0.3% | ¥57.47 | ¥58.88 | ¥57.22 | 28,814,049 | |
| ¥57.88 | -0.048 | -0.1% | ¥57.94 | ¥58.97 | ¥57.24 | 26,618,629 | |
| ¥57.93 | -0.234 | -0.4% | ¥57.91 | ¥58.30 | ¥56.82 | 33,607,772 | |
| ¥58.17 | -0.566 | -1.0% | ¥57.80 | ¥59.70 | ¥57.53 | 37,032,903 | |
| ¥58.73 | +1.379 | +2.4% | ¥57.58 | ¥59.48 | ¥56.94 | 49,727,443 | |
| ¥57.35 | +0.628 | +1.1% | ¥57.38 | ¥57.83 | ¥56.55 | 32,299,750 | |
| ¥56.72 | -0.11 | -0.2% | ¥56.32 | ¥57.23 | ¥55.28 | 34,401,056 | |
| ¥56.83 | +1.80 | +3.3% | ¥54.56 | ¥58.76 | ¥54.43 | 60,854,070 | |
| ¥55.03 | -0.435 | -0.8% | ¥54.90 | ¥56.55 | ¥54.62 | 41,288,108 |
- Ticker
- Shenzhen:300803
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Beijing Compass Technology Development Co. Ltd.