Beijing Beetech Inc. - 300667.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.29	20.38	20.38	21.05	19.29	17.46M
February 12, 2026	18.92	19.42	19.42	19.5	18.49	8.3M
February 11, 2026	19.24	18.84	18.84	19.62	18.82	6.52M
February 10, 2026	20.06	19.22	19.22	20.06	19.16	8.63M
February 09, 2026	19.31	20.09	20.09	20.3	19.18	11.99M
February 06, 2026	19.42	19.17	19.17	19.93	19.12	8.09M
February 05, 2026	20.08	19.66	19.66	20.26	19.51	7.07M
February 04, 2026	20.25	20.18	20.18	20.47	19.94	10.56M
February 03, 2026	19.89	20.43	20.43	20.79	19.36	22.33M
February 02, 2026	18.3	19.72	19.72	20.66	17.91	24.48M
January 30, 2026	18.27	18.46	18.46	18.65	17.62	8.62M
January 29, 2026	19	18.46	18.46	19.5	18.38	9.23M
January 28, 2026	18.58	18.98	18.98	19.53	18.4	11.88M
January 27, 2026	18.73	18.68	18.68	18.89	17.88	8.52M
January 26, 2026	20.01	18.72	18.72	20.14	18.51	15.26M
January 23, 2026	19.2	19.76	19.76	19.77	19.11	10.91M
January 22, 2026	18.85	19.27	19.27	19.29	18.65	8.74M
January 21, 2026	19.06	18.85	18.85	19.52	18.81	8.75M
January 20, 2026	18.86	19.28	19.28	19.5	18.65	16.04M
January 19, 2026	18.47	18.85	18.85	19.15	18.38	11.84M
January 16, 2026	18.19	18.72	18.72	19.05	17.71	14.19M
January 15, 2026	18.19	18.08	18.08	18.43	17.85	8.35M
January 14, 2026	18.71	18.35	18.35	19.17	18.25	17.3M
January 13, 2026	19.6	18.78	18.78	19.7	18.72	16.66M
January 12, 2026	18.69	19.77	19.77	20.2	18.6	22.13M
January 09, 2026	18.4	18.58	18.58	18.84	18.21	13.02M
January 08, 2026	17.75	18.4	18.4	18.58	17.71	12.14M
January 07, 2026	17.87	17.8	17.8	18.1	17.67	7.85M
January 06, 2026	17.63	17.88	17.88	17.94	17.57	8.15M
January 05, 2026	17.68	17.71	17.71	17.85	17.48	6.98M
December 31, 2025	17.42	17.68	17.68	17.8	17.3	6.76M
December 30, 2025	17.43	17.43	17.43	17.75	17.35	6.2M
December 29, 2025	17.56	17.56	17.56	17.64	17.3	5.27M
December 26, 2025	17.73	17.61	17.61	17.86	17.45	8.22M
December 25, 2025	17.36	17.8	17.8	17.96	17.33	9.1M
December 24, 2025	17.03	17.48	17.48	17.62	16.93	6.67M
December 23, 2025	17.25	17.16	17.16	17.57	17.07	6.47M
December 22, 2025	17.78	17.36	17.36	17.87	17.31	7.29M
December 19, 2025	17.22	17.65	17.65	18.19	17.2	11.41M
December 18, 2025	16.39	17.14	17.14	17.48	16.34	12.51M
December 17, 2025	16.71	16.5	16.5	16.89	16.1	9.83M
December 16, 2025	17.14	16.81	16.81	17.2	16.73	9.06M
December 15, 2025	17.51	17.29	17.29	17.69	17.2	10.79M
December 12, 2025	17	17.48	17.48	17.79	16.83	14.48M
December 11, 2025	16.99	17.06	17.06	17.31	16.92	9.79M
December 10, 2025	16.89	16.9	16.9	17.56	16.81	8.49M
December 09, 2025	17.27	16.98	16.98	17.36	16.96	6.69M
December 08, 2025	17.08	17.28	17.28	17.55	16.98	11.58M
December 05, 2025	16.53	16.89	16.89	16.95	16.43	7.62M
December 04, 2025	16	16.53	16.53	16.94	16	7.15M
December 03, 2025	17.02	16.71	16.71	17.09	16.58	9.59M
December 02, 2025	16.43	16.89	16.89	17.38	16.32	17.23M
December 01, 2025	16.26	16.5	16.5	16.61	16.15	5.97M
November 28, 2025	16	16.22	16.22	16.23	15.91	3.7M
November 27, 2025	15.91	16.04	16.04	16.16	15.78	3.88M
November 26, 2025	16.06	15.93	15.93	16.29	15.92	4.41M
November 25, 2025	15.88	16.09	16.09	16.28	15.84	5.41M
November 24, 2025	15.36	15.81	15.81	15.87	15.3	5.51M
November 21, 2025	15.8	15.22	15.22	16.04	15.16	6.91M
November 20, 2025	16.18	16.03	16.03	16.35	15.88	4.92M

Beijing Beetech Inc. (300667.SZ) SHZ