14-day Premium Trial Subscription Try For FreeTry Free
¥3.13
-0.0600 (-1.88%)
At Close: Apr 30, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥2.54 ¥3.67 Tuesday, 30th Apr 2024 300150.SZ stock ended at ¥3.13. This is 1.88% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 5.59% from a day low at ¥3.04 to a day high of ¥3.21.
90 days ¥2.21 ¥3.80
52 weeks ¥2.21 ¥5.21

Historical Beijing Century Real Technology Co Ltd prices

Date Open High Low Close Volume
Apr 30, 2024 ¥3.04 ¥3.21 ¥3.04 ¥3.13 10 198 305
Apr 29, 2024 ¥3.04 ¥3.19 ¥3.01 ¥3.19 16 003 307
Apr 26, 2024 ¥2.86 ¥3.09 ¥2.86 ¥3.03 17 588 300
Apr 25, 2024 ¥2.86 ¥3.15 ¥2.86 ¥3.14 10 769 477
Apr 24, 2024 ¥2.86 ¥3.12 ¥2.86 ¥3.11 12 292 100
Apr 23, 2024 ¥2.86 ¥2.97 ¥2.82 ¥2.93 10 898 498
Apr 22, 2024 ¥2.86 ¥2.95 ¥2.78 ¥2.85 15 786 929
Apr 19, 2024 ¥3.31 ¥3.31 ¥2.81 ¥2.95 15 878 707
Apr 18, 2024 ¥3.31 ¥3.31 ¥2.79 ¥2.86 12 295 668
Apr 17, 2024 ¥3.31 ¥3.31 ¥2.61 ¥2.92 18 654 468
Apr 16, 2024 ¥3.31 ¥3.31 ¥2.54 ¥2.56 21 700 375
Apr 15, 2024 ¥3.31 ¥3.31 ¥2.92 ¥2.99 18 550 363
Apr 12, 2024 ¥3.63 ¥3.63 ¥3.27 ¥3.27 8 033 900
Apr 11, 2024 ¥3.63 ¥3.63 ¥3.25 ¥3.31 7 362 043
Apr 10, 2024 ¥3.63 ¥3.63 ¥3.24 ¥3.30 10 689 100
Apr 09, 2024 ¥3.63 ¥3.63 ¥3.38 ¥3.42 7 016 755
Apr 08, 2024 ¥3.63 ¥3.63 ¥3.38 ¥3.39 8 980 700
Apr 03, 2024 ¥3.51 ¥3.63 ¥3.48 ¥3.54 8 275 200
Apr 02, 2024 ¥3.51 ¥3.67 ¥3.51 ¥3.62 10 898 250
Apr 01, 2024 ¥3.51 ¥3.66 ¥3.51 ¥3.66 10 712 704
Mar 29, 2024 ¥3.54 ¥3.62 ¥3.45 ¥3.60 9 705 504
Mar 28, 2024 ¥3.54 ¥3.54 ¥3.33 ¥3.49 9 036 100
Mar 27, 2024 ¥3.54 ¥3.54 ¥3.34 ¥3.34 8 790 000
Mar 26, 2024 ¥3.54 ¥3.61 ¥3.44 ¥3.51 8 745 100
Mar 25, 2024 ¥3.65 ¥3.72 ¥3.53 ¥3.54 9 369 600
Click to get the best stock tips daily for free!

About Beijing Century Real Technology Co Ltd

Beijing Century Real Technology Co., Ltd. develops, produces, and sells railway traffic safety monitoring systems in China. The company offers railway monitoring, railway disaster prevention safety monitoring, railway video surveillance, and railway communication monitoring systems; and solutions for railway passenger station operation and maintenance management, as well as railway communication equipment. It also provides telecommunications room... 300150.SZ Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT