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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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