Beijing Beetech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	15.46	17.46	15.32	16.39	16.39	5.81%	16,798,007
Jul 9, 2026	14.99	15.55	14.63	15.49	15.49	3.47%	7,618,840
Jul 8, 2026	15.12	15.15	14.57	14.97	14.97	-0.27%	5,090,280
Jul 7, 2026	15.30	15.65	14.88	15.01	15.01	-2.34%	5,350,320
Jul 6, 2026	16.04	16.22	15.12	15.37	15.37	-4.59%	6,202,600
Jul 3, 2026	16.34	16.43	15.99	16.11	16.11	-0.80%	5,612,750
Jul 2, 2026	16.77	17.00	16.13	16.24	16.24	-4.13%	6,962,780
Jul 1, 2026	17.05	17.65	16.88	16.94	16.94	-0.65%	10,660,318
Jun 30, 2026	15.70	17.30	15.60	17.05	17.05	8.60%	13,740,361
Jun 29, 2026	16.15	16.43	15.22	15.70	15.70	-3.21%	8,168,988
Jun 26, 2026	16.60	16.82	16.06	16.22	16.22	-2.70%	9,423,700
Jun 25, 2026	17.44	18.18	16.45	16.67	16.67	-4.47%	11,080,450
Jun 24, 2026	18.28	18.46	17.15	17.45	17.45	-6.08%	9,710,100
Jun 23, 2026	18.17	18.86	17.90	18.58	18.58	1.03%	11,790,825
Jun 22, 2026	19.30	19.62	17.46	18.39	18.39	-4.76%	16,193,375
Jun 18, 2026	19.21	19.68	18.99	19.31	19.31	-0.31%	11,189,925
Jun 17, 2026	19.09	19.58	18.85	19.37	19.37	-0.05%	12,034,450
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