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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	19	18.22	18.22	19.04	18.21	3.87M
September 02, 2025	19.35	18.95	18.95	19.42	18.66	4.86M
September 01, 2025	19.53	19.4	19.4	19.78	19.29	3.84M
August 29, 2025	19.7	19.46	19.46	19.82	19.38	4.4M
August 28, 2025	19.65	19.76	19.76	20.05	18.93	6.62M
August 27, 2025	20.4	19.71	19.71	20.64	19.68	7.13M
August 26, 2025	20.23	20.2	20.2	20.35	20	5.35M
August 25, 2025	20.32	20.15	20.15	20.32	19.98	5.44M
August 22, 2025	20.18	20.12	20.12	20.23	19.93	5.31M
August 21, 2025	20.56	20.17	20.17	20.63	20.06	6.03M
August 20, 2025	20.11	20.55	20.55	20.58	19.88	7.31M
August 19, 2025	21.01	20.6	20.6	21.49	20.29	14.51M
August 18, 2025	19.81	20.6	20.6	20.87	19.8	16.95M
August 15, 2025	19.03	19.92	19.92	19.99	18.97	9.91M
August 14, 2025	19.41	19.04	19.04	19.47	18.93	4.05M
August 13, 2025	19.33	19.39	19.39	19.43	19.24	4.39M
August 12, 2025	19.34	19.33	19.33	19.38	19.12	3.21M
August 11, 2025	18.84	19.36	19.36	19.44	18.81	4.78M
August 08, 2025	19.19	18.84	18.84	19.19	18.84	3.61M
August 07, 2025	19.31	19.2	19.2	19.42	19.14	3.88M
August 06, 2025	19.14	19.31	19.31	19.38	19	4.34M
August 05, 2025	18.69	19.09	19.09	19.1	18.66	3.99M
August 04, 2025	18.24	18.66	18.66	18.66	18.22	2.71M
August 01, 2025	18.31	18.42	18.42	18.52	18.16	2.55M
July 31, 2025	18.25	18.31	18.31	18.68	18.24	3.32M
July 30, 2025	18.6	18.36	18.36	18.68	18.21	3.26M
July 29, 2025	18.68	18.65	18.65	18.88	18.45	2.61M
July 28, 2025	18.67	18.73	18.73	18.89	18.45	3.23M
July 25, 2025	18.3	18.72	18.72	18.97	18.26	4.88M
July 24, 2025	18.16	18.3	18.3	18.4	18.12	3.61M
July 23, 2025	18.71	18.16	18.16	18.73	17.78	8.23M
July 22, 2025	19.35	19.14	19.14	19.35	19.04	3.38M
July 21, 2025	19.25	19.35	19.35	19.38	19.14	3.15M
July 18, 2025	19.4	19.21	19.21	19.52	19.15	3.36M
July 17, 2025	19.23	19.38	19.38	19.5	19.14	4.54M
July 16, 2025	19.49	19.33	19.33	19.74	19.1	7.66M
July 15, 2025	18.78	19.49	19.49	19.96	18.31	11.09M
July 14, 2025	18.8	18.77	18.77	18.8	18.49	2.64M
July 11, 2025	18.74	18.66	18.66	18.85	18.44	3.41M
July 10, 2025	18.81	18.64	18.64	18.91	18.55	2.72M
July 09, 2025	18.98	18.86	18.86	19.15	18.83	2.48M
July 08, 2025	18.6	18.99	18.99	19.04	18.54	3.35M
July 07, 2025	18.72	18.59	18.59	18.85	18.55	2.41M

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