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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	38.12	38.41	38.41	38.74	38	2.92M
February 12, 2026	37.85	38.33	38.33	38.52	37.76	2.97M
February 11, 2026	37.78	37.99	37.99	38.48	37.57	3.37M
February 10, 2026	38	38.09	38.09	39.4	37.76	5.48M
February 09, 2026	37.29	37.84	37.84	37.88	37.2	2.92M
February 06, 2026	37.04	36.83	36.83	37.38	36.71	2.41M
February 05, 2026	37.3	37.25	37.25	37.54	36.92	2.53M
February 04, 2026	37.97	37.69	37.69	38.16	37.18	3.19M
February 03, 2026	37.9	38.3	38.3	38.38	37.47	3.61M
February 02, 2026	39.05	37.57	37.57	39.05	37.5	4.42M
January 30, 2026	39.51	39.11	39.11	39.82	38.35	4.62M
January 29, 2026	39.96	39.6	39.6	40.59	39.35	6.06M
January 28, 2026	40.1	40.45	40.45	41.2	40.1	7.79M
January 27, 2026	39.01	40.14	40.14	40.32	37.65	7.08M
January 26, 2026	40.24	39	39	40.4	38.63	5.56M
January 23, 2026	40.5	40.26	40.26	40.62	39.76	5.45M
January 22, 2026	40.47	39.92	39.92	40.5	39.73	4.38M
January 21, 2026	38.8	39.9	39.9	39.96	38.79	5.33M
January 20, 2026	39.45	39.27	39.27	40.07	38.83	5.6M
January 19, 2026	40.56	39.44	39.44	40.56	39.33	5.88M
January 16, 2026	40.28	40.56	40.56	40.88	39.66	6.51M
January 15, 2026	40	39.99	39.99	40.79	39.31	5.15M
January 14, 2026	39.77	40.28	40.28	41.13	39.61	8.73M
January 13, 2026	41.19	39.6	39.6	41.22	39.51	8.19M
January 12, 2026	40.1	41.27	41.27	41.41	39.51	11.18M
January 09, 2026	39.07	39.17	39.17	39.41	38.73	6.2M
January 08, 2026	38.8	39.07	39.07	39.37	38.5	5.93M
January 07, 2026	38.75	38.87	38.87	39.18	38.46	6.39M
January 06, 2026	38.36	38.76	38.76	38.79	38.05	8.18M
January 05, 2026	37.9	39.04	39.04	39.28	37.63	8.15M
December 31, 2025	37.8	37.52	37.52	38.2	36.98	5.48M
December 30, 2025	37.4	37.49	37.49	38.09	37.2	5.97M
December 29, 2025	37.31	37.53	37.53	37.98	37.22	4.68M
December 26, 2025	37.37	37.31	37.31	37.68	36.95	4.12M
December 25, 2025	37.18	37.37	37.37	37.59	36.82	4.73M
December 24, 2025	36.14	37.17	37.17	37.2	36.14	4.89M
December 23, 2025	36.6	36.25	36.25	36.8	36.12	3.1M
December 22, 2025	36.2	36.69	36.69	36.9	36.2	3.88M
December 19, 2025	36.84	36.32	36.32	36.9	36.27	4.47M
December 18, 2025	36.48	36.54	36.54	37.25	36.01	5.32M
December 17, 2025	35.24	37.18	37.18	37.95	35.01	8.2M
December 16, 2025	36.33	35.3	35.3	36.41	35.12	4.35M
December 15, 2025	36.44	36.33	36.33	36.87	36.28	3.9M
December 12, 2025	36.68	37.1	37.1	37.48	36.21	5.15M
December 11, 2025	38	36.68	36.68	38.02	36.64	6.48M
December 10, 2025	38.15	37.9	37.9	38.33	37.33	7.52M
December 09, 2025	40	38.44	38.44	40.2	38.35	9.63M
December 08, 2025	38.69	39.43	39.43	39.7	38.5	9.78M
December 05, 2025	39.52	38.72	38.72	39.66	37.67	10.71M
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

Beken Corporation (603068.SS) SHH