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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	41.5	40.76	40.76	42.32	40.3	10.81M
December 03, 2025	40.25	40.09	40.09	41.11	39.9	4.47M
December 02, 2025	41.53	40.36	40.36	41.56	40.26	5.8M
December 01, 2025	41.6	41.52	41.52	41.94	41.22	8.92M
November 28, 2025	41.51	41.62	41.62	41.68	40.41	7.53M
November 27, 2025	41.15	41.15	41.15	42.56	40.7	10.03M
November 26, 2025	40.01	40.58	40.58	41.25	39.55	7.65M
November 25, 2025	40.8	40.1	40.1	40.88	40	6.34M
November 24, 2025	40	40.21	40.21	40.58	39.27	5.55M
November 21, 2025	40	39.88	39.88	41.09	39.48	7.97M
November 20, 2025	41.21	40.4	40.4	41.62	40.3	4.13M
November 19, 2025	41.94	41.11	41.11	41.94	40.87	3.79M
November 18, 2025	41.65	41.13	41.13	42.03	41.01	4.53M
November 17, 2025	41.31	41.75	41.75	42.12	41	5.7M
November 14, 2025	42.25	41.45	41.45	42.3	41.45	6.67M
November 13, 2025	42.27	42.69	42.69	43.14	41.9	7.2M
November 12, 2025	44.01	42.27	42.27	44.22	42.04	8.82M
November 11, 2025	44.9	44.01	44.01	45.35	43.53	7.64M
November 10, 2025	46.5	44.74	44.74	46.79	44.27	8.44M
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

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