Bestechnic (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	109.98	111.28	107.77	109.61	109.61	0.79%	4,498,593
Sep 29, 2026	110.00	110.95	107.03	108.75	108.75	-1.62%	3,650,553
Sep 28, 2026	107.80	111.20	105.00	110.54	110.54	1.52%	6,810,758
Sep 24, 2026	111.78	113.97	108.31	108.88	108.88	-4.07%	5,534,085
Sep 23, 2026	113.50	116.80	111.60	113.50	113.50	0.47%	7,728,401
Sep 22, 2026	108.22	118.98	108.00	112.97	112.97	8.44%	16,550,505
Sep 21, 2026	103.99	104.85	102.34	104.18	104.18	0.90%	3,416,556
Sep 18, 2026	96.50	104.41	96.50	103.25	103.25	7.55%	7,980,439
Sep 17, 2026	94.56	96.38	93.90	96.00	96.00	0.90%	3,660,154
Sep 16, 2026	90.35	95.39	90.35	95.14	95.14	5.36%	4,308,683
Sep 15, 2026	89.31	90.99	88.51	90.30	90.30	1.10%	3,741,864
Sep 14, 2026	91.20	91.43	87.33	89.32	89.32	-3.30%	4,429,418
Sep 11, 2026	92.16	93.14	90.00	92.37	92.37	-0.78%	6,230,475
Sep 10, 2026	93.10	94.63	92.01	93.10	93.10	-	2,982,582
Sep 9, 2026	98.00	98.56	93.04	93.10	93.10	-5.25%	4,950,020
Sep 8, 2026	101.10	101.16	98.10	98.26	98.26	-2.78%	4,044,075
Sep 7, 2026	103.60	104.00	100.66	101.07	101.07	-2.39%	4,634,081
Sep 4, 2026	103.25	107.67	102.36	103.55	103.55	0.73%	3,788,808
Sep 3, 2026	105.08	105.99	102.46	102.80	102.80	-1.08%	2,209,980
Sep 2, 2026	105.61	108.03	103.80	103.92	103.92	-3.07%	2,649,591
Sep 1, 2026	105.05	108.93	105.02	107.21	107.21	1.23%	4,563,060
Aug 31, 2026	99.95	106.38	99.05	105.91	105.91	2.32%	4,726,838
Aug 28, 2026	105.31	106.16	103.51	103.51	103.51	-1.71%	2,310,100
Aug 27, 2026	104.33	105.42	103.39	105.31	105.31	1.25%	2,592,262
Aug 26, 2026	104.73	105.73	103.01	104.01	104.01	-0.09%	2,141,726
Aug 25, 2026	101.47	104.99	101.00	104.10	104.10	1.68%	2,347,407
Aug 24, 2026	106.99	107.78	101.81	102.38	102.38	-4.75%	3,628,720
Aug 21, 2026	109.67	109.79	106.30	107.49	107.49	-2.96%	3,840,034
Aug 20, 2026	104.32	110.85	103.92	110.77	110.77	5.38%	6,978,582
Aug 19, 2026	107.00	107.67	103.45	105.11	105.11	-2.64%	4,402,193
Aug 18, 2026	110.98	110.98	106.40	107.96	107.96	-2.25%	4,153,837
Aug 17, 2026	108.95	110.50	107.71	110.44	110.44	1.68%	3,317,651
Aug 14, 2026	110.66	110.94	108.10	108.62	108.62	-1.25%	3,425,561
Aug 13, 2026	113.30	114.00	109.80	110.00	110.00	-2.35%	4,989,414
Aug 12, 2026	114.49	115.15	112.30	112.65	112.65	-1.74%	4,073,390
Aug 11, 2026	110.40	117.27	109.00	114.64	114.64	3.89%	7,411,408
Aug 10, 2026	111.46	112.27	108.37	110.35	110.35	-1.75%	5,204,610
Aug 7, 2026	113.18	114.13	109.50	112.31	112.31	-1.47%	7,429,172
Aug 6, 2026	113.50	116.10	112.69	113.98	113.98	-1.89%	5,817,854
Aug 5, 2026	113.78	117.43	113.50	116.17	116.17	0.99%	6,806,280
Aug 4, 2026	118.02	119.30	113.76	115.03	115.03	-3.58%	7,234,384
Aug 3, 2026	121.01	126.60	119.23	119.30	119.30	-3.69%	5,729,613
Jul 31, 2026	124.99	127.78	122.20	123.87	123.87	2.32%	7,031,145
Jul 30, 2026	125.68	128.50	121.05	121.06	121.06	-4.78%	6,970,861
Jul 29, 2026	121.00	129.98	121.00	127.14	127.14	4.73%	8,783,320
Jul 28, 2026	123.00	125.40	120.50	121.40	121.40	-2.52%	5,033,497
Jul 27, 2026	121.00	124.55	115.58	124.54	124.54	1.02%	5,318,356
Jul 24, 2026	123.12	128.36	122.50	123.28	123.28	-1.82%	5,788,234
Jul 23, 2026	129.99	131.69	124.00	125.56	125.56	-4.88%	7,644,341
Jul 22, 2026	124.55	135.50	122.00	132.00	132.00	3.90%	12,102,002