Shanghai Beite Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	58.00	58.24	55.67	55.76	55.76	-4.65%	13,343,022
Sep 25, 2025	58.00	60.24	57.26	58.48	58.48	0.90%	16,153,339
Sep 24, 2025	57.30	58.52	56.61	57.96	57.96	0.05%	14,713,640
Sep 23, 2025	56.86	58.99	56.00	57.93	57.93	1.94%	18,334,730
Sep 22, 2025	55.86	58.49	55.80	56.83	56.83	2.27%	16,250,605
Sep 19, 2025	56.41	58.04	54.85	55.57	55.57	-3.41%	20,232,675
Sep 18, 2025	59.00	60.98	56.87	57.53	57.53	0.66%	33,703,720
Sep 17, 2025	55.00	58.00	54.74	57.15	57.15	5.42%	27,350,849
Sep 16, 2025	50.97	54.21	50.62	54.21	54.21	10.00%	26,124,825
Sep 15, 2025	49.69	51.75	49.00	49.28	49.28	-0.83%	13,494,150
Sep 12, 2025	50.88	51.60	49.67	49.69	49.69	-1.84%	12,694,700
Sep 11, 2025	48.87	50.80	48.04	50.62	50.62	3.58%	14,547,593
Sep 10, 2025	49.40	51.49	48.73	48.87	48.87	-1.67%	14,327,942
Sep 9, 2025	48.75	51.00	48.32	49.70	49.70	0.65%	18,288,000
Sep 8, 2025	46.10	50.55	46.00	49.38	49.38	7.37%	23,290,955
Sep 5, 2025	44.90	46.25	44.66	45.99	45.99	2.43%	9,612,541
Sep 4, 2025	46.91	47.18	43.80	44.90	44.90	-4.28%	11,777,500
Sep 3, 2025	48.60	49.45	46.61	46.91	46.91	-4.40%	16,498,282
Sep 2, 2025	47.04	51.00	44.70	49.07	49.07	4.34%	29,925,902
Sep 1, 2025	47.65	48.15	46.75	47.03	47.03	-1.53%	10,518,610
Aug 29, 2025	47.61	49.39	46.30	47.76	47.76	0.65%	13,116,490
Aug 28, 2025	47.20	48.25	45.80	47.45	47.45	-0.17%	13,979,800
Aug 27, 2025	48.89	50.30	47.52	47.53	47.53	-2.76%	14,836,309
Aug 26, 2025	49.31	50.21	48.48	48.88	48.88	-1.85%	13,608,800
Aug 25, 2025	48.10	50.98	48.05	49.80	49.80	3.69%	20,976,968
Aug 22, 2025	45.50	48.95	45.23	48.03	48.03	5.42%	20,510,123
Aug 21, 2025	44.97	46.50	44.27	45.56	45.56	1.31%	16,235,501
Aug 20, 2025	44.04	45.65	43.92	44.97	44.97	0.07%	12,891,158
Aug 19, 2025	43.20	45.88	42.46	44.94	44.94	4.20%	21,796,950
Aug 18, 2025	43.62	43.77	42.61	43.13	43.13	-0.14%	12,825,000
Aug 15, 2025	42.26	43.58	41.89	43.19	43.19	4.45%	16,691,035
Aug 14, 2025	42.40	42.51	41.02	41.35	41.35	-2.55%	9,597,275
Aug 13, 2025	41.47	42.86	41.00	42.43	42.43	2.34%	11,934,550
Aug 12, 2025	40.85	41.66	40.56	41.46	41.46	1.49%	8,924,620
Aug 11, 2025	40.82	41.50	40.50	40.85	40.85	0.05%	8,094,510
Aug 8, 2025	41.41	41.41	40.61	40.83	40.83	-1.35%	7,444,348
Aug 7, 2025	42.50	42.50	41.25	41.39	41.39	-2.59%	10,817,700
Aug 6, 2025	40.63	43.12	40.25	42.49	42.49	4.58%	19,466,400
Aug 5, 2025	41.01	41.13	40.36	40.63	40.63	-0.83%	8,372,100
Aug 4, 2025	38.60	41.40	38.46	40.97	40.97	5.35%	14,122,849
Aug 1, 2025	39.27	39.60	38.45	38.89	38.89	-0.97%	6,078,855
Jul 31, 2025	39.11	39.90	39.09	39.27	39.27	-0.08%	6,411,053
Jul 30, 2025	39.70	39.81	39.02	39.30	39.30	-1.28%	6,139,403
Jul 29, 2025	40.22	40.40	39.40	39.81	39.81	-1.56%	7,222,600
Jul 28, 2025	41.05	41.60	40.20	40.44	40.44	-0.30%	7,160,700
Jul 25, 2025	40.58	40.87	40.07	40.56	40.56	-0.42%	6,018,700
Jul 24, 2025	40.74	41.35	40.56	40.73	40.73	0.42%	7,032,200
Jul 23, 2025	40.80	41.37	40.20	40.56	40.56	-0.78%	5,314,650
Jul 22, 2025	41.11	41.37	40.50	40.88	40.88	-1.97%	8,202,450
Jul 21, 2025	41.58	42.50	41.10	41.70	41.70	1.29%	9,110,150