Beijing Beetech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	8,134,300
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%	15,298,238
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
Apr 1, 2026	15.92	15.95	15.49	15.86	15.86	1.47%	4,873,800
Mar 31, 2026	15.54	16.16	15.45	15.63	15.63	0.64%	7,976,100
Mar 30, 2026	15.01	15.74	15.01	15.53	15.53	2.31%	7,068,944
Mar 27, 2026	14.81	15.25	14.71	15.18	15.18	1.67%	4,282,800
Mar 26, 2026	15.45	15.53	14.82	14.93	14.93	-3.62%	5,070,600
Mar 25, 2026	15.21	15.57	15.20	15.49	15.49	2.18%	6,327,338
Mar 24, 2026	14.88	15.21	14.58	15.16	15.16	4.55%	7,511,688
Mar 23, 2026	15.36	15.77	14.15	14.50	14.50	-8.52%	12,341,800
Mar 20, 2026	16.60	16.66	15.83	15.85	15.85	-3.94%	5,417,300
Mar 19, 2026	16.64	16.71	16.28	16.50	16.50	-2.14%	5,385,375
Mar 18, 2026	16.62	16.91	16.40	16.86	16.86	2.18%	6,059,769
Mar 17, 2026	17.53	17.53	16.48	16.50	16.50	-5.77%	8,688,690
Mar 16, 2026	17.27	17.53	17.17	17.51	17.51	1.39%	3,973,692
Mar 13, 2026	17.51	17.90	17.24	17.27	17.27	-2.32%	5,320,900
Mar 12, 2026	18.12	18.20	17.56	17.68	17.68	-2.75%	6,189,150
Mar 11, 2026	18.51	18.75	18.13	18.18	18.18	-1.99%	4,883,200
Mar 10, 2026	18.19	18.59	18.03	18.55	18.55	3.63%	4,798,900
Mar 9, 2026	17.80	17.97	17.43	17.90	17.90	-1.10%	6,011,450
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