Shanghai Beite Technology Co., Ltd. (SHA:603009)
China · Delayed Price · Currency is CNY 49.69
-0.93 (-1.84%)
Sep 12, 2025, 3:00 PM CST
Shanghai Beite Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 50.88 | 51.60 | 49.67 | 49.69 | 49.69 | -1.84% | 12,694,700 |
| Sep 11, 2025 | 48.87 | 50.80 | 48.04 | 50.62 | 50.62 | 3.58% | 14,547,593 |
| Sep 10, 2025 | 49.40 | 51.49 | 48.73 | 48.87 | 48.87 | -1.67% | 14,327,942 |
| Sep 9, 2025 | 48.75 | 51.00 | 48.32 | 49.70 | 49.70 | 0.65% | 18,288,000 |
| Sep 8, 2025 | 46.10 | 50.55 | 46.00 | 49.38 | 49.38 | 7.37% | 23,290,955 |
| Sep 5, 2025 | 44.90 | 46.25 | 44.66 | 45.99 | 45.99 | 2.43% | 9,612,541 |
| Sep 4, 2025 | 46.91 | 47.18 | 43.80 | 44.90 | 44.90 | -4.28% | 11,777,500 |
| Sep 3, 2025 | 48.60 | 49.45 | 46.61 | 46.91 | 46.91 | -4.40% | 16,498,282 |
| Sep 2, 2025 | 47.04 | 51.00 | 44.70 | 49.07 | 49.07 | 4.34% | 29,925,902 |
| Sep 1, 2025 | 47.65 | 48.15 | 46.75 | 47.03 | 47.03 | -1.53% | 10,518,610 |
| Aug 29, 2025 | 47.61 | 49.39 | 46.30 | 47.76 | 47.76 | 0.65% | 13,116,490 |
| Aug 28, 2025 | 47.20 | 48.25 | 45.80 | 47.45 | 47.45 | -0.17% | 13,979,800 |
| Aug 27, 2025 | 48.89 | 50.30 | 47.52 | 47.53 | 47.53 | -2.76% | 14,836,309 |
| Aug 26, 2025 | 49.31 | 50.21 | 48.48 | 48.88 | 48.88 | -1.85% | 13,608,800 |
| Aug 25, 2025 | 48.10 | 50.98 | 48.05 | 49.80 | 49.80 | 3.69% | 20,976,968 |
| Aug 22, 2025 | 45.50 | 48.95 | 45.23 | 48.03 | 48.03 | 5.42% | 20,510,123 |
| Aug 21, 2025 | 44.97 | 46.50 | 44.27 | 45.56 | 45.56 | 1.31% | 16,235,501 |
| Aug 20, 2025 | 44.04 | 45.65 | 43.92 | 44.97 | 44.97 | 0.07% | 12,891,158 |
| Aug 19, 2025 | 43.20 | 45.88 | 42.46 | 44.94 | 44.94 | 4.20% | 21,796,950 |
| Aug 18, 2025 | 43.62 | 43.77 | 42.61 | 43.13 | 43.13 | -0.14% | 12,825,000 |
| Aug 15, 2025 | 42.26 | 43.58 | 41.89 | 43.19 | 43.19 | 4.45% | 16,691,035 |
| Aug 14, 2025 | 42.40 | 42.51 | 41.02 | 41.35 | 41.35 | -2.55% | 9,597,275 |
| Aug 13, 2025 | 41.47 | 42.86 | 41.00 | 42.43 | 42.43 | 2.34% | 11,934,550 |
| Aug 12, 2025 | 40.85 | 41.66 | 40.56 | 41.46 | 41.46 | 1.49% | 8,924,620 |
| Aug 11, 2025 | 40.82 | 41.50 | 40.50 | 40.85 | 40.85 | 0.05% | 8,094,510 |
| Aug 8, 2025 | 41.41 | 41.41 | 40.61 | 40.83 | 40.83 | -1.35% | 7,444,348 |
| Aug 7, 2025 | 42.50 | 42.50 | 41.25 | 41.39 | 41.39 | -2.59% | 10,817,700 |
| Aug 6, 2025 | 40.63 | 43.12 | 40.25 | 42.49 | 42.49 | 4.58% | 19,466,400 |
| Aug 5, 2025 | 41.01 | 41.13 | 40.36 | 40.63 | 40.63 | -0.83% | 8,372,100 |
| Aug 4, 2025 | 38.60 | 41.40 | 38.46 | 40.97 | 40.97 | 5.35% | 14,122,849 |
| Aug 1, 2025 | 39.27 | 39.60 | 38.45 | 38.89 | 38.89 | -0.97% | 6,078,855 |
| Jul 31, 2025 | 39.11 | 39.90 | 39.09 | 39.27 | 39.27 | -0.08% | 6,411,053 |
| Jul 30, 2025 | 39.70 | 39.81 | 39.02 | 39.30 | 39.30 | -1.28% | 6,139,403 |
| Jul 29, 2025 | 40.22 | 40.40 | 39.40 | 39.81 | 39.81 | -1.56% | 7,222,600 |
| Jul 28, 2025 | 41.05 | 41.60 | 40.20 | 40.44 | 40.44 | -0.30% | 7,160,700 |
| Jul 25, 2025 | 40.58 | 40.87 | 40.07 | 40.56 | 40.56 | -0.42% | 6,018,700 |
| Jul 24, 2025 | 40.74 | 41.35 | 40.56 | 40.73 | 40.73 | 0.42% | 7,032,200 |
| Jul 23, 2025 | 40.80 | 41.37 | 40.20 | 40.56 | 40.56 | -0.78% | 5,314,650 |
| Jul 22, 2025 | 41.11 | 41.37 | 40.50 | 40.88 | 40.88 | -1.97% | 8,202,450 |
| Jul 21, 2025 | 41.58 | 42.50 | 41.10 | 41.70 | 41.70 | 1.29% | 9,110,150 |
| Jul 18, 2025 | 41.53 | 41.60 | 40.33 | 41.17 | 41.17 | -0.87% | 8,783,659 |
| Jul 17, 2025 | 41.38 | 42.10 | 41.07 | 41.53 | 41.53 | -0.41% | 8,829,450 |
| Jul 16, 2025 | 41.01 | 42.50 | 40.79 | 41.70 | 41.70 | 1.88% | 11,273,982 |
| Jul 15, 2025 | 40.48 | 40.99 | 40.15 | 40.93 | 40.93 | 0.59% | 7,968,488 |
| Jul 14, 2025 | 39.20 | 40.85 | 39.00 | 40.69 | 40.69 | 4.01% | 11,916,000 |
| Jul 11, 2025 | 38.25 | 39.29 | 37.95 | 39.12 | 39.12 | 2.27% | 7,477,190 |
| Jul 10, 2025 | 38.38 | 38.42 | 37.92 | 38.25 | 38.25 | -0.80% | 4,860,321 |
| Jul 9, 2025 | 39.31 | 39.85 | 38.56 | 38.56 | 38.56 | -0.92% | 8,552,279 |
| Jul 8, 2025 | 37.60 | 39.45 | 37.54 | 38.92 | 38.92 | 2.58% | 9,229,400 |
| Jul 7, 2025 | 39.17 | 39.20 | 37.36 | 37.94 | 37.94 | -3.12% | 10,393,592 |