Shenzhen Bestek Technology Co., Ltd. - 300822.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.3	17.97	17.97	18.97	17.96	8.64M
December 03, 2025	19.09	18.66	18.66	19.41	18.56	7.77M
December 02, 2025	19.48	19.19	19.19	19.53	19	10.03M
December 01, 2025	18.64	19.47	19.47	20.8	18.64	16.22M
November 28, 2025	18.3	18.41	18.41	18.42	18.04	5.48M
November 27, 2025	18.3	18.5	18.5	18.7	18	8.48M
November 26, 2025	19.3	18.39	18.39	19.3	18.35	10.73M
November 25, 2025	19.36	19.58	19.58	19.99	19.09	13.84M
November 24, 2025	18.83	19.51	19.51	19.51	18.69	14.89M
November 21, 2025	18.55	19.11	19.11	19.17	18.02	15.12M
November 20, 2025	18.4	18.98	18.98	19.5	18.37	16.36M
November 19, 2025	18.99	18.36	18.36	18.99	18.16	11.01M
November 18, 2025	17.55	18.84	18.84	19.96	17.45	18.26M
November 17, 2025	17.53	17.67	17.67	17.98	17.38	6.41M
November 14, 2025	17.5	17.78	17.78	18.29	17.41	10.23M
November 13, 2025	17.83	17.65	17.65	17.89	17.47	10.48M
November 12, 2025	17.19	18.16	18.16	18.85	17.11	16.17M
November 11, 2025	16.94	17.29	17.29	17.7	16.82	7.33M
November 10, 2025	16.85	16.92	16.92	17.03	16.83	2.18M
November 07, 2025	16.91	16.8	16.8	17.1	16.77	2.35M
November 06, 2025	17.16	16.92	16.92	17.27	16.85	2.28M
November 05, 2025	16.98	17.16	17.16	17.27	16.98	1.89M
November 04, 2025	17.17	17.19	17.19	17.21	17.02	1.72M
November 03, 2025	17.06	17.24	17.24	17.24	16.95	2.27M
October 31, 2025	16.76	17.06	17.06	17.11	16.69	2.78M
October 30, 2025	17.12	16.75	16.75	17.15	16.75	1.98M
October 29, 2025	17.09	17.11	17.11	17.11	16.87	1.95M
October 28, 2025	17.05	17.1	17.1	17.21	16.9	2.32M
October 27, 2025	17.15	17.06	17.06	17.17	16.82	2.69M
October 24, 2025	17.25	17.06	17.06	17.25	16.97	2.49M
October 23, 2025	16.88	17.11	17.11	17.13	16.71	1.94M
October 22, 2025	16.86	16.97	16.97	17.24	16.71	2.6M
October 21, 2025	16.65	16.85	16.85	16.87	16.54	2.11M
October 20, 2025	16.45	16.65	16.65	16.71	16.23	2.36M
October 17, 2025	16.67	16.21	16.21	16.78	16.21	2.62M
October 16, 2025	16.88	16.67	16.67	16.9	16.61	2.49M
October 15, 2025	16.71	16.88	16.88	16.96	16.6	3.28M
October 14, 2025	17.25	16.72	16.72	17.37	16.66	3.01M
October 13, 2025	16.69	17.07	17.07	17.1	15.88	3.26M
October 10, 2025	17.23	17.11	17.11	17.48	17.06	3.41M
October 09, 2025	17.49	17.22	17.22	17.56	17.21	2.96M
September 30, 2025	17.41	17.36	17.36	17.75	17.31	3.03M
September 29, 2025	17.42	17.45	17.45	17.6	17.12	2.88M
September 26, 2025	17.72	17.38	17.38	17.77	17.37	3.2M
September 25, 2025	18.09	17.73	17.73	18.25	17.73	3.1M
September 24, 2025	17.81	18.05	18.05	18.06	17.61	2.66M
September 23, 2025	18.23	17.86	17.86	18.4	17.35	4.19M
September 22, 2025	17.97	18.2	18.2	18.34	17.97	2.21M
September 19, 2025	18.31	18	18	18.46	17.92	3.12M
September 18, 2025	18.99	18.31	18.31	18.99	18.15	4.33M
September 17, 2025	18.6	18.94	18.94	19.11	18.59	4.01M
September 16, 2025	18.32	18.77	18.77	19.08	18.16	4.36M
September 15, 2025	18.37	18.31	18.31	18.5	18.25	2.04M
September 12, 2025	18.55	18.43	18.43	18.75	18.4	2.99M
September 11, 2025	18.3	18.61	18.61	18.8	18.01	4.14M
September 10, 2025	18.6	18.3	18.3	18.6	18.24	2.14M
September 09, 2025	18.81	18.5	18.5	18.81	18.35	2.64M
September 08, 2025	18.68	18.8	18.8	19	18.61	2.93M
September 05, 2025	18.2	18.68	18.68	18.68	18.1	3.62M
September 04, 2025	18.4	18.22	18.22	18.74	17.86	4.57M

Shenzhen Bestek Technology Co., Ltd. (300822.SZ) SHZ