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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	52.65	51.45	51.45	52.8	51.45	8.78M
February 12, 2026	51.77	52.85	52.85	53.7	51.01	12.12M
February 11, 2026	51.68	51.28	51.28	52.25	50.7	8.94M
February 10, 2026	51	52.46	52.46	53.95	49.18	16.98M
February 09, 2026	53	50.92	50.92	53.1	50.51	10.71M
February 06, 2026	50.46	51.98	51.98	54.36	50.08	12.78M
February 05, 2026	52.79	51.31	51.31	53.49	50.88	12.25M
February 04, 2026	54.98	53.7	53.7	55.07	53.33	11.41M
February 03, 2026	53.84	55.05	55.05	55.35	52.2	15.92M
February 02, 2026	55.1	53.04	53.04	56.12	52.87	17.31M
January 30, 2026	51.48	55.4	55.4	56.68	50.52	24.58M
January 29, 2026	53.12	52.42	52.42	55.01	52.21	16.4M
January 28, 2026	50.2	53.1	53.1	53.99	49.51	21.88M
January 27, 2026	51.01	50.68	50.68	51.75	49.6	12.32M
January 26, 2026	54	51.03	51.03	55.2	50.15	20M
January 23, 2026	52.93	53.4	53.4	54.3	51.4	21.65M
January 22, 2026	49.6	52.39	52.39	52.66	49.52	23.29M
January 21, 2026	49.4	49.88	49.88	51.1	48.94	14.32M
January 20, 2026	50.78	49.88	49.88	51.04	49.16	13.94M
January 19, 2026	49.74	50.61	50.61	50.98	48.6	19.58M
January 16, 2026	48	49.14	49.14	50.72	47.91	18.65M
January 15, 2026	47.22	47.69	47.69	49.18	47.2	10.18M
January 14, 2026	48.68	47.75	47.75	49.6	47.02	17.12M
January 13, 2026	48	49.27	49.27	51.15	47.51	22.33M
January 12, 2026	48.16	48.32	48.32	48.6	47.1	13.67M
January 09, 2026	46.96	48.15	48.15	48.66	46.9	14.98M
January 08, 2026	47.1	46.96	46.96	48.36	46.75	11.09M
January 07, 2026	47.8	47.33	47.33	48.46	46.65	14.7M
January 06, 2026	49	48.19	48.19	49.66	48.07	14.65M
January 05, 2026	47.58	49	49	49.38	46.5	17.36M
December 31, 2025	49	48.16	48.16	49	47.29	21.05M
December 30, 2025	43.55	48.4	48.4	48.4	43.44	22.74M
December 29, 2025	43.25	44	44	44.45	42.88	11.26M
December 26, 2025	43.79	43.14	43.14	44.47	42.6	10.07M
December 25, 2025	42.12	43.58	43.58	43.7	41.97	10.46M
December 24, 2025	41.85	41.96	41.96	42.32	41.63	6.17M
December 23, 2025	41.4	41.88	41.88	42.18	41.07	6.31M
December 22, 2025	41.57	41.76	41.76	42.15	41.11	8.38M
December 19, 2025	41.09	41.38	41.38	42.66	40.7	7.49M
December 18, 2025	40.56	40.61	40.61	41.87	40.55	4.16M
December 17, 2025	40.25	41.3	41.3	41.46	39.95	6.73M
December 16, 2025	41	39.98	39.98	41.3	39.94	4.7M
December 15, 2025	42.06	41.06	41.06	42.41	40.96	5.99M
December 12, 2025	42.66	42.53	42.53	43.15	42.03	5.68M
December 11, 2025	44	42.82	42.82	44	42.7	7.46M
December 10, 2025	43.93	43.91	43.91	44.08	43.01	8.79M
December 09, 2025	42.39	43.98	43.98	45.46	41.81	18.28M
December 08, 2025	41.87	42.19	42.19	42.49	41.13	10.34M
December 05, 2025	40.26	41.45	41.45	41.63	39.93	10.74M
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

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