Shanghai Beite Technology Co., Ltd. (603009.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603009.SS Historical Return
If you invested ¥1000 in Shanghai Beite Technology Co., Ltd. (603009.SS) 10 years ago, it would be worth ¥2,998.66 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥6,785.5, while ¥1000 invested 1 year ago would be worth ¥904. This corresponds to total returns of 199.87%, 578.55%, -9.6%, respectively, with annualized returns of 11.6%, 46.66%, -9.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603009.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 45.5 | 44.92 | 44.92 | 45.56 | 42.57 | 8.72M |
| September 10, 2026 | 47.8 | 45.98 | 45.98 | 47.89 | 45.87 | 4.82M |
| September 09, 2026 | 48.63 | 48 | 48 | 49.04 | 47.43 | 5.77M |
| September 08, 2026 | 50.03 | 48.66 | 48.66 | 50.03 | 48.35 | 11.46M |
| September 07, 2026 | 44.66 | 48.84 | 48.84 | 48.84 | 44.64 | 14.25M |
| September 04, 2026 | 47.5 | 44.4 | 44.4 | 47.6 | 44.11 | 5.68M |
| September 03, 2026 | 46.3 | 46.53 | 46.53 | 47.68 | 46.2 | 4.42M |
| September 02, 2026 | 46.5 | 46.19 | 46.19 | 46.7 | 45.9 | 3.26M |
| September 01, 2026 | 47.68 | 46.89 | 46.89 | 48.25 | 46.75 | 5.14M |
| August 31, 2026 | 45.5 | 47.76 | 47.76 | 48.25 | 45.24 | 8.88M |
| August 28, 2026 | 46.91 | 46.09 | 46.09 | 47.74 | 45.8 | 5.31M |
| August 27, 2026 | 44.65 | 46.91 | 46.91 | 47.04 | 44.27 | 8.77M |
| August 26, 2026 | 44.9 | 44.64 | 44.64 | 46.19 | 44.63 | 6.99M |
| August 25, 2026 | 44.27 | 44.65 | 44.65 | 45.25 | 43.95 | 4.83M |
| August 24, 2026 | 45.16 | 45.3 | 45.3 | 45.54 | 43.8 | 7.01M |
| August 21, 2026 | 45.19 | 44.85 | 44.85 | 45.66 | 43.84 | 7.44M |
| August 20, 2026 | 43.5 | 45 | 45 | 46.39 | 42.39 | 12.46M |
| August 19, 2026 | 47.3 | 43.25 | 43.25 | 47.7 | 43.25 | 11.59M |
| August 18, 2026 | 48.45 | 48.06 | 48.06 | 48.83 | 47.66 | 7.67M |
| August 17, 2026 | 47.89 | 48.45 | 48.45 | 48.66 | 46.72 | 11.42M |
| August 14, 2026 | 48.49 | 47.99 | 47.99 | 49.69 | 47.28 | 13.93M |
| August 13, 2026 | 46.07 | 48.5 | 48.5 | 50 | 45.56 | 18.7M |
| August 12, 2026 | 45.54 | 46.31 | 46.31 | 47.74 | 43.88 | 19.07M |
| August 11, 2026 | 39.98 | 44 | 44 | 44 | 39.55 | 11.07M |
| August 10, 2026 | 41.65 | 40 | 40 | 41.84 | 39.86 | 5.64M |
| August 07, 2026 | 40.5 | 41.36 | 41.36 | 41.5 | 39.7 | 6.7M |
| August 06, 2026 | 40.08 | 40.5 | 40.5 | 41.24 | 39.7 | 5.98M |
| August 05, 2026 | 39.95 | 40.45 | 40.45 | 40.59 | 39.8 | 6.38M |
| August 04, 2026 | 39.67 | 40.02 | 40.02 | 40.45 | 38.8 | 6.94M |
| August 03, 2026 | 39.83 | 39.28 | 39.28 | 40.58 | 39.05 | 8.3M |
| July 31, 2026 | 36.96 | 39.09 | 39.09 | 39.09 | 36.96 | 11.78M |
| July 30, 2026 | 36.85 | 35.54 | 35.54 | 37.3 | 35 | 7.16M |
| July 29, 2026 | 39 | 37.29 | 37.29 | 39.05 | 36.3 | 8.79M |
| July 28, 2026 | 38 | 38.77 | 38.77 | 40.36 | 38 | 6.2M |
| July 27, 2026 | 38.34 | 39.14 | 39.14 | 39.69 | 37.54 | 7M |
| July 23, 2026 | 42.19 | 41.25 | 41.25 | 42.58 | 40.65 | 6.47M |
| July 22, 2026 | 41.8 | 42.19 | 42.19 | 42.69 | 41.08 | 7.01M |
| July 21, 2026 | 42.29 | 42.36 | 42.36 | 42.62 | 40.72 | 7.49M |
| July 20, 2026 | 42.5 | 41.28 | 41.28 | 43.2 | 39.6 | 10.48M |
| July 17, 2026 | 44.97 | 42.02 | 42.02 | 47.84 | 42.02 | 15.31M |
| July 16, 2026 | 45.78 | 44.61 | 44.61 | 46.4 | 44.23 | 5.99M |
| July 15, 2026 | 45.22 | 45.78 | 45.78 | 47.2 | 44.2 | 5.92M |
| July 14, 2026 | 46 | 45.2 | 45.2 | 46.73 | 44.64 | 5.45M |
| July 13, 2026 | 47.98 | 46 | 46 | 47.98 | 45.83 | 9.49M |
| July 10, 2026 | 47.98 | 48.15 | 48.15 | 50.87 | 47.07 | 10.52M |
| July 09, 2026 | 46.9 | 46.38 | 46.38 | 47.43 | 45.13 | 8.98M |
| July 08, 2026 | 50.31 | 46.65 | 46.65 | 50.99 | 46.6 | 10.69M |
| July 07, 2026 | 52.88 | 50.57 | 50.57 | 54 | 50.5 | 10.84M |
| July 06, 2026 | 52.65 | 52.9 | 52.9 | 55.6 | 51.83 | 14.62M |
| July 03, 2026 | 49.99 | 53.34 | 53.34 | 54.08 | 49.98 | 14.45M |
| July 02, 2026 | 50.49 | 50.5 | 50.5 | 51.63 | 49.65 | 12.59M |
| July 01, 2026 | 48.85 | 49.65 | 49.65 | 50.8 | 48.46 | 11.58M |
| June 30, 2026 | 46.89 | 47.97 | 47.97 | 49.08 | 46.86 | 10.65M |
| June 29, 2026 | 43.13 | 46.9 | 46.9 | 47.85 | 42.38 | 15.49M |
| June 26, 2026 | 45.7 | 43.59 | 43.59 | 47.01 | 43.3 | 9.34M |
| June 25, 2026 | 43.6 | 45.7 | 45.7 | 47.38 | 43 | 13.55M |
| June 24, 2026 | 42.14 | 43.55 | 43.55 | 44.17 | 40.9 | 12.52M |
| June 23, 2026 | 40.3 | 42.4 | 42.4 | 44.28 | 39.34 | 16.79M |
| June 22, 2026 | 42.67 | 40.74 | 40.74 | 42.68 | 39.74 | 12.9M |
| June 18, 2026 | 42.88 | 42.67 | 42.67 | 44.19 | 42.24 | 9.41M |
AD
