Beken Corporation - 603068.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	40.11	39.3	39.3	40.55	39.03	12.24M
December 03, 2025	41.52	41.23	41.23	42.34	40.46	17.49M
December 02, 2025	44.28	42.5	42.5	45.56	41.91	30.93M
December 01, 2025	40.9	42.55	42.55	42.55	40.9	11.36M
November 28, 2025	39.01	38.68	38.68	39.53	38	14.99M
November 27, 2025	40.4	39.19	39.19	42	38.75	23.03M
November 26, 2025	35.9	39.14	39.14	39.14	35.68	9.17M
November 25, 2025	35.15	35.58	35.58	36.09	35.11	2.47M
November 24, 2025	34.85	34.93	34.93	35.1	34.26	2.12M
November 21, 2025	35.31	34.45	34.45	35.61	34.45	3.56M
November 20, 2025	36.71	35.78	35.78	36.87	35.66	3.36M
November 19, 2025	37.13	36.45	36.45	38.05	36.44	4.89M
November 18, 2025	36.77	37.1	37.1	37.83	36.66	3.13M
November 17, 2025	36.73	36.9	36.9	36.99	36.56	1.65M
November 14, 2025	36.93	36.74	36.74	37.35	36.69	2.38M
November 13, 2025	36.48	36.92	36.92	37.07	36.34	2.19M
November 12, 2025	36.89	36.55	36.55	37	36.16	2.34M
November 11, 2025	37.11	36.86	36.86	37.49	36.81	2.26M
November 10, 2025	36.97	37.17	37.17	37.46	36.81	2.63M
November 07, 2025	37.1	36.86	36.86	37.24	36.74	2.41M
November 06, 2025	37.1	37.45	37.45	37.55	37.03	2.16M
November 05, 2025	36.96	37.04	37.04	37.5	36.67	2.62M
November 04, 2025	37.97	37.37	37.37	38.1	37.11	2.81M
November 03, 2025	37.96	37.97	37.97	38.28	37.48	3.91M
October 31, 2025	38.51	38.31	38.31	38.74	37.77	3.86M
October 30, 2025	39.3	39.05	39.05	39.57	38.8	3.47M
October 29, 2025	39	39.21	39.21	39.55	38.88	2.59M
October 28, 2025	39.62	39.39	39.39	40.18	39.25	3.23M
October 27, 2025	39.39	39.62	39.62	39.9	39.19	4.1M
October 24, 2025	38.73	39.4	39.4	39.47	38.73	3.07M
October 23, 2025	38.73	38.53	38.53	38.78	37.76	3.18M
October 22, 2025	39.26	38.93	38.93	39.47	38.73	2.27M
October 21, 2025	38.87	39.48	39.48	39.6	38.72	2.76M
October 20, 2025	38.9	39.05	39.05	39.68	38.77	3.42M
October 17, 2025	39.58	38.22	38.22	40.06	38.14	4.27M
October 16, 2025	40.3	39.85	39.85	40.69	39.69	3.79M
October 15, 2025	40.57	40.39	40.39	40.78	39.59	4.31M
October 14, 2025	42.5	40.57	40.57	42.99	40.35	7.71M
October 13, 2025	39	41.58	41.58	41.77	39	5.97M
October 10, 2025	42.99	41.18	41.18	43.43	41.09	8.92M
October 09, 2025	43.35	43.86	43.86	44.54	43.28	9.22M
September 30, 2025	41.89	43.2	43.2	44.19	41.89	6.68M
September 29, 2025	41.77	41.89	41.89	42.37	41.4	4.24M
September 26, 2025	43.1	41.95	41.95	43.18	41.94	5.64M
September 25, 2025	43.48	43.32	43.32	43.96	43.06	6.75M
September 24, 2025	42.72	43.68	43.68	43.94	42.36	7.97M
September 23, 2025	43.01	42.93	42.93	43.3	41.56	7.85M
September 22, 2025	42.96	43.5	43.5	44.2	42.51	7.44M
September 19, 2025	42.6	41.93	41.93	43.26	41.8	7.51M
September 18, 2025	43.61	42.93	42.93	44.75	42.1	9.99M
September 17, 2025	44.38	43.64	43.64	44.66	43.4	7.83M
September 16, 2025	43.85	44.72	44.72	44.89	43.24	8.83M
September 15, 2025	46.29	43.81	43.81	46.3	43.7	13.11M
September 12, 2025	42.26	43.47	43.47	44	42.02	11.02M
September 11, 2025	41.05	42.45	42.45	42.68	40.62	9.02M
September 10, 2025	40.99	41.01	41.01	41.7	40.99	5.72M
September 09, 2025	42.38	41.2	41.2	42.38	41.03	8.21M
September 08, 2025	41.03	42.8	42.8	43.3	41.03	12.73M
September 05, 2025	39.9	40.8	40.8	41.18	39.36	12.26M
September 04, 2025	42.08	39.08	39.08	42.1	38.36	16.46M

Beken Corporation (603068.SS) SHH