Beijing Beetech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	18.77	19.39	18.39	19.38	19.38	2.98%	10,718,800
Jun 15, 2026	18.44	19.03	18.32	18.82	18.82	2.79%	9,299,750
Jun 12, 2026	19.48	19.70	18.30	18.31	18.31	-6.44%	14,340,875
Jun 11, 2026	19.07	19.70	18.66	19.57	19.57	1.56%	11,347,327
Jun 10, 2026	19.33	19.98	19.04	19.27	19.27	-1.48%	10,553,700
Jun 9, 2026	18.61	19.66	18.23	19.56	19.56	6.25%	14,524,925
Jun 8, 2026	19.00	19.50	18.20	18.41	18.41	-6.55%	11,404,720
Jun 5, 2026	19.50	19.96	19.26	19.70	19.70	1.03%	14,212,712
Jun 4, 2026	19.51	20.32	19.31	19.50	19.50	-1.91%	18,997,927
Jun 3, 2026	17.10	20.44	17.02	19.88	19.88	16.19%	29,500,125
Jun 2, 2026	16.97	17.44	16.52	17.11	17.11	0.88%	6,978,370
Jun 1, 2026	16.89	17.44	16.81	16.96	16.96	-0.24%	5,961,050
May 29, 2026	18.00	18.18	16.92	17.00	17.00	-5.24%	8,731,400
May 28, 2026	17.19	18.07	17.15	17.94	17.94	3.10%	8,530,800
May 27, 2026	18.36	18.36	17.29	17.40	17.40	-5.28%	8,643,525
May 26, 2026	19.00	19.00	18.10	18.37	18.37	-3.42%	7,866,700
May 25, 2026	19.09	19.17	18.42	19.02	19.02	-0.37%	9,310,200
May 22, 2026	18.95	19.30	18.61	19.09	19.09	2.63%	10,719,100
May 21, 2026	20.00	20.37	18.39	18.60	18.60	-6.30%	13,685,370
May 20, 2026	20.28	20.46	19.68	19.85	19.85	-2.07%	12,832,775
May 19, 2026	20.19	20.50	19.43	20.27	20.27	4.38%	23,032,490
May 18, 2026	19.85	19.95	19.38	19.42	19.42	-3.33%	15,327,200
May 15, 2026	20.21	21.08	19.86	20.09	20.09	-2.95%	18,944,410
May 14, 2026	20.68	21.06	20.03	20.70	20.70	1.32%	23,970,050
May 13, 2026	20.45	20.94	20.07	20.43	20.43	-2.67%	30,809,510
May 12, 2026	19.35	21.68	18.86	20.99	20.99	8.31%	42,914,240
May 11, 2026	18.69	19.45	18.50	19.38	19.38	3.58%	14,330,700
May 8, 2026	18.26	18.95	18.20	18.71	18.71	0.65%	9,633,860
May 7, 2026	18.91	19.09	18.46	18.59	18.59	-1.01%	14,054,440
May 6, 2026	19.01	19.16	18.55	18.78	18.78	-2.39%	15,317,900
Apr 30, 2026	19.83	19.83	18.00	19.24	19.24	-1.03%	18,694,160
Apr 29, 2026	18.76	19.89	18.30	19.44	19.44	1.94%	26,283,600
Apr 28, 2026	18.22	19.50	18.07	19.07	19.07	4.78%	26,328,700
Apr 27, 2026	17.95	18.20	17.49	18.20	18.20	2.08%	6,830,740
Apr 24, 2026	17.84	18.12	17.56	17.83	17.83	0.34%	6,912,675
Apr 23, 2026	18.37	18.60	17.70	17.77	17.77	-3.53%	9,208,600
Apr 22, 2026	18.09	18.73	18.07	18.42	18.42	1.26%	7,782,225
Apr 21, 2026	18.19	18.39	18.00	18.19	18.19	-0.60%	6,209,400
Apr 20, 2026	17.86	18.66	17.70	18.30	18.30	2.46%	10,744,900
Apr 17, 2026	17.83	17.95	17.62	17.86	17.86	-	8,134,200
Apr 16, 2026	17.95	18.25	17.78	17.86	17.86	-0.56%	6,552,700
Apr 15, 2026	18.50	18.50	17.89	17.96	17.96	-2.07%	7,364,690
Apr 14, 2026	18.50	18.97	18.16	18.34	18.34	-1.13%	15,298,230
Apr 13, 2026	16.60	18.68	16.52	18.55	18.55	10.88%	21,771,750
Apr 10, 2026	16.85	17.11	16.70	16.73	16.73	-0.36%	5,405,200
Apr 9, 2026	16.88	16.99	16.66	16.79	16.79	-1.93%	5,076,750
Apr 8, 2026	16.81	17.15	16.62	17.12	17.12	4.52%	8,505,601
Apr 7, 2026	16.82	17.16	16.30	16.38	16.38	-2.56%	11,663,650
Apr 3, 2026	17.94	18.30	16.78	16.81	16.81	-5.46%	18,276,250
Apr 2, 2026	15.80	18.00	15.71	17.78	17.78	12.11%	24,151,950