Skip to main content
logo
Shenzhen Bestek Technology Co., Ltd. (SHE:300822)
China flag China · Delayed Price · Currency is CNY
13.99
+0.23 (1.67%)
Mar 27, 2026, 3:04 PM CST

SHE:300822 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202613.5514.0213.5413.9913.991.67%1,638,300
Mar 26, 202614.1114.2713.7213.7613.76-3.30%2,123,400
Mar 25, 202614.1614.3614.1014.2314.230.49%1,703,100
Mar 24, 202613.9914.1613.6514.1614.163.81%2,268,600
Mar 23, 202614.5014.5213.5213.6413.64-7.21%3,748,411
Mar 20, 202615.4115.5014.7014.7014.70-4.23%2,560,277
Mar 19, 202615.3815.6015.2915.3515.35-1.54%2,113,577
Mar 18, 202615.5815.6215.3515.5915.590.91%1,228,000
Mar 17, 202615.4715.8515.4015.4515.45-0.58%1,835,763
Mar 16, 202615.3615.5615.3315.5415.540.65%1,708,043
Mar 13, 202615.5815.7515.4315.4415.44-1.09%1,740,300
Mar 12, 202615.8715.8915.5115.6115.61-1.64%1,505,885
Mar 11, 202616.2416.2415.8615.8715.87-1.79%2,056,000
Mar 10, 202616.0016.2615.9316.1616.161.44%2,303,575
Mar 9, 202615.8315.9615.5015.9315.930.06%3,080,030
Mar 6, 202616.1516.2415.8415.9215.92-1.00%3,847,178
Mar 5, 202615.3216.8515.3016.0816.086.91%7,873,893
Mar 4, 202614.9915.2314.8615.0415.04-0.53%1,747,225
Mar 3, 202615.5815.7315.1215.1215.12-2.45%2,894,447
Mar 2, 202615.7016.0815.4915.5015.50-3.19%3,213,870
Feb 27, 202615.9016.0515.8616.0116.010.06%1,685,650
Feb 26, 202616.1316.1715.9116.0016.00-0.68%1,931,075
Feb 25, 202616.0816.2216.0616.1116.110.25%1,509,705
Feb 24, 202616.4316.4816.0316.0716.07-0.80%2,061,530
Feb 13, 202616.0516.3916.0516.2016.200.43%1,988,227
Feb 12, 202616.3116.3916.0216.1316.13-1.47%2,582,930
Feb 11, 202616.6116.6116.3416.3716.37-1.56%2,308,809
Feb 10, 202616.2817.0816.2716.6316.631.16%5,543,434
Feb 9, 202616.1316.8515.9716.4416.443.72%5,203,644
Feb 6, 202615.8216.0315.6815.8515.85-0.19%1,513,200
Feb 5, 202615.9416.0915.8515.8815.88-0.69%1,512,810
Feb 4, 202616.1716.2115.8115.9915.99-1.54%2,528,798
Feb 3, 202616.1916.2716.0016.2416.241.88%1,578,000
Feb 2, 202616.2816.4715.9215.9415.94-2.09%2,337,022
Jan 30, 202616.0816.3915.9516.2816.280.80%2,505,422
Jan 29, 202616.2516.6516.0316.1516.15-1.22%2,589,900
Jan 28, 202616.5516.7516.2516.3516.35-1.68%2,659,692
Jan 27, 202616.6916.7916.1216.6316.63-0.60%3,130,504
Jan 26, 202617.1917.1916.5416.7316.73-2.05%3,410,876
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