Shanghai Beite Technology Co., Ltd. - 603009.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	47.99	46.5	46.5	47.99	46.28	6.75M
November 06, 2025	46.47	48.2	48.2	48.39	46.45	7.35M
November 05, 2025	46	46.46	46.46	47.29	46	4.72M
November 04, 2025	48.62	46.89	46.89	48.85	46.74	7.59M
November 03, 2025	50.01	48.86	48.86	50.61	48.41	8.18M
October 31, 2025	48.51	49.97	49.97	50.79	48.51	10.82M
October 30, 2025	50.11	48.76	48.76	50.63	48.5	7.85M
October 29, 2025	49.41	49.6	49.6	50.76	49.01	8.19M
October 28, 2025	49.2	49.4	49.4	50.18	48.69	9.98M
October 27, 2025	51.5	49.1	49.1	51.5	48.7	10.81M
October 24, 2025	47.44	49.93	49.93	51.16	46.74	18.85M
October 23, 2025	47	46.51	46.51	47.49	45.91	6.01M
October 22, 2025	47.41	47.57	47.57	48.43	47.13	6.6M
October 21, 2025	47.51	47.41	47.41	48	46.63	7.21M
October 20, 2025	48.26	47.51	47.51	48.87	46.86	6.69M
October 17, 2025	48.5	46.99	46.99	48.5	46.95	6.52M
October 16, 2025	48.94	48.54	48.54	49.72	48.37	7.63M
October 15, 2025	47.8	50.56	50.56	50.86	46.95	15.42M
October 14, 2025	51.2	46.98	46.98	51.3	46.8	11.23M
October 13, 2025	47.96	50.38	50.38	50.66	47.93	10.36M
October 10, 2025	54.7	52.66	52.66	55.29	52.18	10.45M
October 09, 2025	54.97	55.14	55.14	55.84	53.6	10.08M
September 30, 2025	56.23	55.13	55.13	56.76	54.98	10.12M
September 29, 2025	55.62	56.22	56.22	56.95	55.1	10.32M
September 26, 2025	58	55.76	55.76	58.24	55.67	13.34M
September 25, 2025	58	58.48	58.48	60.24	57.26	16.15M
September 24, 2025	57.3	57.96	57.96	58.52	56.61	14.71M
September 23, 2025	56.86	57.93	57.93	58.99	56	18.33M
September 22, 2025	55.86	56.83	56.83	58.49	55.8	16.25M
September 19, 2025	56.41	55.57	55.57	58.04	54.85	20.23M
September 18, 2025	59	57.53	57.53	60.98	56.87	33.7M
September 17, 2025	55	57.15	57.15	58	54.74	27.35M
September 16, 2025	50.97	54.21	54.21	54.21	50.62	26.12M
September 15, 2025	49.69	49.28	49.28	51.75	49	13.49M
September 12, 2025	50.88	49.69	49.69	51.6	49.67	12.69M
September 11, 2025	48.87	50.62	50.62	50.8	48.04	14.55M
September 10, 2025	49.4	48.87	48.87	51.49	48.73	14.33M
September 09, 2025	48.75	49.7	49.7	51	48.32	18.29M
September 08, 2025	46.1	49.38	49.38	50.55	46	23.29M
September 05, 2025	44.9	45.99	45.99	46.25	44.66	9.61M
September 04, 2025	46.91	44.9	44.9	47.18	43.8	11.78M
September 03, 2025	48.6	46.91	46.91	49.45	46.61	16.5M
September 02, 2025	47.04	49.07	49.07	51	44.7	29.93M
September 01, 2025	47.65	47.03	47.03	48.15	46.75	10.52M
August 29, 2025	47.61	47.76	47.76	49.39	46.3	13.12M
August 28, 2025	47.2	47.45	47.45	48.25	45.8	13.98M
August 27, 2025	48.89	47.53	47.53	50.3	47.52	14.84M
August 26, 2025	49.31	48.88	48.88	50.21	48.48	13.61M
August 25, 2025	48.1	49.8	49.8	50.98	48.05	20.98M
August 22, 2025	45.5	48.03	48.03	48.95	45.23	20.51M
August 21, 2025	44.97	45.56	45.56	46.5	44.27	16.24M
August 20, 2025	44.04	44.97	44.97	45.65	43.92	12.89M
August 19, 2025	43.2	44.94	44.94	45.88	42.46	21.8M
August 18, 2025	43.62	43.13	43.13	43.77	42.61	12.83M
August 15, 2025	42.26	43.19	43.19	43.58	41.89	16.69M
August 14, 2025	42.4	41.35	41.35	42.51	41.02	9.6M
August 13, 2025	41.47	42.43	42.43	42.86	41	11.93M
August 12, 2025	40.85	41.46	41.46	41.66	40.56	8.92M
August 11, 2025	40.82	40.85	40.85	41.5	40.5	8.09M
August 08, 2025	41.41	40.83	40.83	41.41	40.61	7.44M

Shanghai Beite Technology Co., Ltd. (603009.SS) SHH