Skip to main content
logo
Shenzhen Bestek Technology Co., Ltd. (SHE:300822)
China flag China · Delayed Price · Currency is CNY
17.08
+0.04 (0.23%)
At close: Jan 23, 2026

SHE:300822 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202617.0017.1616.9417.0817.080.23%2,873,025
Jan 22, 202616.9417.0616.8517.0417.040.89%2,335,792
Jan 21, 202616.7616.9216.6016.8916.890.42%2,303,280
Jan 20, 202616.9417.0016.6616.8216.82-0.47%2,826,095
Jan 19, 202616.9817.0016.8216.9016.90-0.59%2,382,545
Jan 16, 202617.0017.0916.7517.0017.000.35%3,445,064
Jan 15, 202617.2617.2816.8616.9416.94-2.14%3,641,151
Jan 14, 202617.0117.5116.9517.3117.311.76%6,494,960
Jan 13, 202617.5617.8416.9817.0117.01-2.80%6,189,330
Jan 12, 202616.6917.5016.6917.5017.505.23%7,301,334
Jan 9, 202616.3316.6316.2116.6316.631.96%4,700,827
Jan 8, 202616.1616.3416.1116.3116.310.49%3,202,147
Jan 7, 202616.3616.4516.1616.2316.23-0.92%3,134,235
Jan 6, 202616.3316.5416.2916.3816.380.37%3,531,948
Jan 5, 202616.1516.3316.0316.3216.321.62%3,556,275
Dec 31, 202516.0116.1315.8216.0616.060.56%2,511,280
Dec 30, 202515.8816.0815.8215.9715.97-0.25%2,406,500
Dec 29, 202516.1516.2415.9716.0116.01-0.87%2,473,280
Dec 26, 202516.3816.5116.1416.1516.15-2.24%3,950,000
Dec 25, 202516.1516.9616.1516.5216.521.98%5,116,600
Dec 24, 202515.8816.3315.8816.2016.203.25%4,362,787
Dec 23, 202515.9415.9915.6615.6915.69-1.57%2,267,900
Dec 22, 202515.9316.0315.9015.9415.940.13%2,205,862
Dec 19, 202515.7416.0515.7415.9215.921.21%2,665,682
Dec 18, 202515.5815.9715.5215.7315.730.06%2,689,050
Dec 17, 202515.6515.8515.1315.7215.720.13%3,691,022
Dec 16, 202515.9816.0615.6015.7015.70-2.18%3,448,140
Dec 15, 202516.0616.2215.9516.0516.05-0.50%2,698,783
Dec 12, 202516.2816.3516.1116.1316.13-0.80%3,712,300
Dec 11, 202516.8016.8716.2416.2616.26-3.21%4,480,100
Dec 10, 202517.0117.0516.6516.8016.80-1.47%4,192,985
Dec 9, 202517.6017.7317.0317.0517.05-3.62%6,443,893
Dec 8, 202517.2717.7817.2017.6917.692.08%5,994,367
Dec 5, 202517.7917.7916.8917.3317.33-3.56%8,730,870
Dec 4, 202518.4918.9717.9617.9717.97-3.70%8,544,865
Dec 3, 202519.0919.4118.5618.6618.66-2.76%7,771,440
Dec 2, 202519.4819.5319.0019.1919.19-1.44%10,035,055
Dec 1, 202518.6420.8018.6419.4719.475.76%16,223,321
Nov 28, 202518.3018.4218.0418.4118.41-0.49%5,475,958
Nov 27, 202518.3018.7018.0018.5018.500.60%8,244,831
Nov 26, 202519.3019.3018.3518.3918.39-6.08%10,732,990
Nov 25, 202519.3619.9919.0919.5819.580.36%13,597,100
Nov 24, 202518.8319.5118.6919.5119.512.09%14,558,480
Nov 21, 202518.5519.1718.0219.1119.110.68%15,122,070
Nov 20, 202518.4019.5018.3718.9818.983.38%16,359,790
Nov 19, 202518.9918.9918.1618.3618.36-2.55%11,007,680
Nov 18, 202517.5519.9617.4518.8418.846.62%18,256,120
Nov 17, 202517.5317.9817.3817.6717.67-0.62%6,406,861
Nov 14, 202517.5018.2917.4117.7817.780.74%10,229,890
Nov 13, 202517.8317.8917.4717.6517.65-2.81%10,475,670