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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	42.5	41.39	41.39	42.5	41.25	10.82M
August 06, 2025	40.63	42.49	42.49	43.12	40.25	19.47M
August 05, 2025	41.01	40.63	40.63	41.13	40.36	8.37M
August 04, 2025	38.6	40.97	40.97	41.4	38.46	14.12M
August 01, 2025	39.27	38.89	38.89	39.6	38.45	6.08M
July 31, 2025	39.11	39.27	39.27	39.9	39.09	6.41M
July 30, 2025	39.7	39.3	39.3	39.81	39.02	6.14M
July 29, 2025	40.22	39.81	39.81	40.4	39.4	7.22M
July 28, 2025	41.05	40.44	40.44	41.6	40.2	7.16M
July 25, 2025	40.58	40.56	40.56	40.87	40.07	6.02M
July 24, 2025	40.74	40.73	40.73	41.35	40.56	7.03M
July 23, 2025	40.8	40.56	40.56	41.37	40.2	5.31M
July 22, 2025	41.11	40.88	40.88	41.37	40.5	8.2M
July 21, 2025	41.58	41.7	41.7	42.5	41.1	9.11M
July 18, 2025	41.53	41.17	41.17	41.6	40.33	8.78M
July 17, 2025	41.38	41.53	41.53	42.1	41.07	8.83M
July 16, 2025	41.01	41.7	41.7	42.5	40.79	11.27M
July 15, 2025	40.48	40.93	40.93	40.99	40.15	7.97M
July 14, 2025	39.2	40.69	40.69	40.85	39	11.92M
July 11, 2025	38.25	39.12	39.12	39.29	37.95	7.48M
July 10, 2025	38.38	38.25	38.25	38.42	37.92	4.86M
July 09, 2025	39.31	38.56	38.56	39.85	38.56	8.55M
July 08, 2025	37.6	38.92	38.92	39.45	37.54	9.23M
July 07, 2025	39.17	37.94	37.94	39.2	37.36	10.39M
July 04, 2025	39.51	39.16	39.16	39.65	38.85	6.07M
July 03, 2025	39.82	39.64	39.64	40.52	39.2	6.73M
July 02, 2025	40.97	40.19	40.19	41.13	39.61	9.11M
July 01, 2025	41.69	41.28	41.28	42	41.22	6.15M
June 30, 2025	41	41.7	41.7	41.9	40.6	6.05M
June 27, 2025	42.55	41.26	41.26	42.55	40.89	6.96M
June 26, 2025	41.39	41.57	41.57	43.48	41.09	12.57M
June 25, 2025	40.4	40.92	40.92	41.42	40.08	10.05M
June 24, 2025	39.18	40.42	40.42	41.5	39.15	14.12M
June 23, 2025	39.2	38.69	38.69	39.4	38.31	9.08M
June 20, 2025	41.8	39.03	39.03	41.83	38.89	17.55M
June 19, 2025	45.5	41.8	41.8	46.6	41.3	18.97M
June 18, 2025	44.44	45.78	45.78	46.59	44.3	9.33M
June 17, 2025	45.85	44.75	44.75	45.89	44.5	6.36M
June 16, 2025	46.06	45.68	45.68	46.75	45.64	5.32M
June 13, 2025	47	46.25	46.25	47.24	45.54	12.78M
June 12, 2025	45.4	47.11	47.11	48.2	44.81	16.38M
June 11, 2025	44.78	45.2	45.2	45.58	44.49	6.88M
June 10, 2025	47.48	44.45	44.45	47.5	44	16.58M
June 09, 2025	47.35	47	47	49.19	46.87	12.18M
June 06, 2025	47.8	48.03	48.03	49.1	47.6	11.45M
June 05, 2025	50.24	49.87	49.87	50.86	49	13.51M
June 04, 2025	47.01	50.04	50.04	50.4	47.01	17.75M
June 03, 2025	47.69	47.28	47.28	48.55	46.91	10.07M
May 30, 2025	48.8	48.6	48.6	49.38	47.39	12.24M
May 29, 2025	48.86	49.11	49.11	49.8	48.41	15.08M
May 28, 2025	47.12	49.17	49.17	50.58	46.11	25.19M
May 27, 2025	46.5	47.1	47.1	47.97	45.25	19.42M
May 26, 2025	46.84	46.51	46.51	47.47	45.96	25.04M

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