Beijing Beetech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	15.00	15.00	14.50	14.56	14.56	-1.09%	3,510,717
Sep 29, 2026	14.50	14.90	14.43	14.72	14.72	1.24%	4,353,255
Sep 28, 2026	15.01	15.14	14.50	14.54	14.54	-4.03%	6,846,862
Sep 24, 2026	15.90	15.90	15.02	15.15	15.15	-1.05%	11,315,640
Sep 23, 2026	15.05	15.42	14.89	15.31	15.31	1.39%	7,433,128
Sep 22, 2026	15.15	15.28	14.99	15.10	15.10	-0.33%	5,105,390
Sep 21, 2026	14.88	15.22	14.87	15.15	15.15	1.81%	5,276,000
Sep 18, 2026	14.79	15.00	14.79	14.88	14.88	1.16%	5,681,650
Sep 17, 2026	15.05	15.12	14.46	14.71	14.71	-2.65%	6,305,370
Sep 16, 2026	14.75	15.20	14.69	15.11	15.11	1.89%	6,953,559
Sep 15, 2026	14.97	15.29	14.77	14.83	14.83	-1.46%	8,098,800
Sep 14, 2026	14.44	15.20	14.35	15.05	15.05	2.45%	11,709,200
Sep 11, 2026	14.27	15.31	14.14	14.69	14.69	2.94%	12,991,375
Sep 10, 2026	14.40	14.41	14.20	14.27	14.27	-1.52%	2,518,700
Sep 9, 2026	14.61	14.77	14.44	14.49	14.49	-0.82%	2,743,575
Sep 8, 2026	14.69	14.76	14.52	14.61	14.61	-0.20%	2,989,900
Sep 7, 2026	14.69	14.78	14.51	14.64	14.64	0.48%	3,843,100
Sep 4, 2026	14.95	15.04	14.45	14.57	14.57	-1.42%	4,724,800
Sep 3, 2026	15.00	15.08	14.67	14.78	14.78	-0.87%	3,488,200
Sep 2, 2026	14.82	15.00	14.75	14.91	14.91	-0.73%	3,496,400
Sep 1, 2026	14.95	15.09	14.74	15.02	15.02	0.47%	4,894,648
Aug 31, 2026	14.43	15.00	14.36	14.95	14.95	2.54%	5,593,344
Aug 28, 2026	14.60	14.80	14.48	14.58	14.58	-0.14%	3,985,400
Aug 27, 2026	14.21	14.63	14.21	14.60	14.60	1.74%	4,501,925
Aug 26, 2026	14.47	14.64	14.08	14.35	14.35	-1.24%	4,519,700
Aug 25, 2026	14.02	14.57	13.96	14.53	14.53	1.75%	4,868,209
Aug 24, 2026	14.51	14.67	14.07	14.28	14.28	-2.33%	5,740,000
Aug 21, 2026	14.84	14.89	14.50	14.62	14.62	-2.08%	8,364,500
Aug 20, 2026	14.90	15.20	14.55	14.93	14.93	5.89%	12,506,520
Aug 19, 2026	14.50	14.55	14.03	14.10	14.10	-4.15%	5,268,650
Aug 18, 2026	14.63	14.85	14.50	14.71	14.71	-0.47%	3,954,400
Aug 17, 2026	14.27	14.83	14.20	14.78	14.78	3.14%	4,782,426
Aug 14, 2026	14.38	14.49	14.14	14.33	14.33	-0.21%	4,033,800
Aug 13, 2026	14.87	14.93	14.31	14.36	14.36	-2.78%	5,783,601
Aug 12, 2026	14.25	15.08	14.18	14.77	14.77	3.43%	8,777,849
Aug 11, 2026	14.50	14.53	14.21	14.28	14.28	-3.58%	7,457,900
Aug 10, 2026	14.33	15.05	14.10	14.81	14.81	3.42%	8,664,219
Aug 7, 2026	14.20	14.34	13.91	14.32	14.32	0.49%	5,008,650
Aug 6, 2026	14.03	14.28	13.95	14.25	14.25	0.56%	5,324,925
Aug 5, 2026	13.84	14.26	13.78	14.17	14.17	2.02%	5,720,200
Aug 4, 2026	13.78	14.01	13.66	13.89	13.89	1.24%	5,651,700
Aug 3, 2026	13.35	13.74	13.30	13.72	13.72	2.62%	4,795,415
Jul 31, 2026	13.25	13.57	13.25	13.37	13.37	3.64%	6,545,312
Jul 30, 2026	13.41	13.52	12.86	12.90	12.90	-4.09%	5,612,953
Jul 29, 2026	13.19	13.57	12.81	13.45	13.45	1.59%	7,003,533
Jul 28, 2026	13.20	13.85	13.00	13.24	13.24	-0.90%	6,673,850
Jul 27, 2026	13.22	13.43	13.06	13.36	13.36	0.23%	5,167,585
Jul 24, 2026	12.83	13.48	12.76	13.33	13.33	1.76%	5,671,825
Jul 23, 2026	12.90	13.15	12.75	13.10	13.10	1.55%	4,888,350
Jul 22, 2026	13.00	13.30	12.73	12.90	12.90	-2.93%	4,880,850