Beijing Beetech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.08	18.35	17.94	18.10	18.10	-0.28%	4,848,800
Mar 5, 2026	18.15	18.57	18.06	18.15	18.15	2.60%	9,508,200
Mar 4, 2026	17.17	18.05	17.17	17.69	17.69	1.03%	9,370,450
Mar 3, 2026	19.25	19.48	17.45	17.51	17.51	-9.04%	14,608,800
Mar 2, 2026	19.38	19.66	18.98	19.25	19.25	-2.83%	9,482,300
Feb 27, 2026	19.88	20.27	19.67	19.81	19.81	-0.70%	7,821,150
Feb 26, 2026	20.18	20.19	19.68	19.95	19.95	-0.50%	7,277,238
Feb 25, 2026	19.90	20.28	19.55	20.05	20.05	0.91%	10,479,550
Feb 24, 2026	20.72	20.76	19.81	19.87	19.87	-2.50%	12,036,610
Feb 13, 2026	19.29	21.05	19.29	20.38	20.38	4.94%	17,287,510
Feb 12, 2026	18.92	19.50	18.49	19.42	19.42	3.08%	8,300,400
Feb 11, 2026	19.24	19.62	18.82	18.84	18.84	-1.98%	6,520,091
Feb 10, 2026	20.06	20.06	19.16	19.22	19.22	-4.33%	8,630,925
Feb 9, 2026	19.31	20.30	19.18	20.09	20.09	4.80%	11,991,620
Feb 6, 2026	19.42	19.93	19.12	19.17	19.17	-2.49%	8,094,125
Feb 5, 2026	20.08	20.26	19.51	19.66	19.66	-2.58%	7,071,287
Feb 4, 2026	20.25	20.47	19.94	20.18	20.18	-1.22%	10,559,880
Feb 3, 2026	19.89	20.79	19.36	20.43	20.43	3.60%	22,328,950
Feb 2, 2026	18.30	20.66	17.91	19.72	19.72	6.83%	24,475,350
Jan 30, 2026	18.27	18.65	17.62	18.46	18.46	-	8,567,100
Jan 29, 2026	19.00	19.50	18.38	18.46	18.46	-2.74%	9,227,100
Jan 28, 2026	18.58	19.53	18.40	18.98	18.98	1.61%	11,876,100
Jan 27, 2026	18.73	18.89	17.88	18.68	18.68	-0.21%	8,452,950
Jan 26, 2026	20.01	20.14	18.51	18.72	18.72	-5.26%	15,258,800
Jan 23, 2026	19.20	19.77	19.11	19.76	19.76	2.54%	10,905,000
Jan 22, 2026	18.85	19.29	18.65	19.27	19.27	2.23%	8,738,805
Jan 21, 2026	19.06	19.52	18.81	18.85	18.85	-2.23%	8,745,450
Jan 20, 2026	18.86	19.50	18.65	19.28	19.28	2.28%	16,033,850
Jan 19, 2026	18.47	19.15	18.38	18.85	18.85	0.69%	11,836,100
Jan 16, 2026	18.19	19.05	17.71	18.72	18.72	3.54%	14,194,280
Jan 15, 2026	18.19	18.43	17.85	18.08	18.08	-1.47%	8,353,100
Jan 14, 2026	18.71	19.17	18.25	18.35	18.35	-2.29%	17,304,290
Jan 13, 2026	19.60	19.70	18.72	18.78	18.78	-5.01%	16,657,100
Jan 12, 2026	18.69	20.20	18.60	19.77	19.77	6.40%	21,916,675
Jan 9, 2026	18.40	18.84	18.21	18.58	18.58	0.98%	13,020,500
Jan 8, 2026	17.75	18.58	17.71	18.40	18.40	3.37%	12,002,870
Jan 7, 2026	17.87	18.10	17.67	17.80	17.80	-0.45%	7,847,000
Jan 6, 2026	17.63	17.94	17.57	17.88	17.88	0.96%	8,147,850
Jan 5, 2026	17.68	17.85	17.48	17.71	17.71	0.17%	6,978,050
Dec 31, 2025	17.42	17.80	17.30	17.68	17.68	1.43%	6,763,112
Dec 30, 2025	17.43	17.75	17.35	17.43	17.43	-0.74%	6,204,316
Dec 29, 2025	17.56	17.64	17.30	17.56	17.56	-0.28%	5,268,950
Dec 26, 2025	17.73	17.86	17.45	17.61	17.61	-1.07%	8,217,955
Dec 25, 2025	17.36	17.96	17.33	17.80	17.80	1.83%	9,103,980
Dec 24, 2025	17.03	17.62	16.93	17.48	17.48	1.86%	6,671,269
Dec 23, 2025	17.25	17.57	17.07	17.16	17.16	-1.15%	6,471,600
Dec 22, 2025	17.78	17.87	17.31	17.36	17.36	-1.64%	7,293,900
Dec 19, 2025	17.22	18.19	17.20	17.65	17.65	2.98%	11,409,800
Dec 18, 2025	16.39	17.48	16.34	17.14	17.14	3.88%	12,361,450
Dec 17, 2025	16.71	16.89	16.10	16.50	16.50	-1.84%	9,826,400