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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	42.5	42.62	42.62	44	42.06	11.62M
September 02, 2025	44.93	42.8	42.8	46.99	42.58	18.81M
September 01, 2025	46.7	46	46	50.5	45.2	23.57M
August 29, 2025	51.38	47.93	47.93	51.38	47.51	38.43M
August 28, 2025	46.71	46.71	46.71	46.71	46.71	2.55M
August 27, 2025	38.8	42.46	42.46	42.46	38.72	11.71M
August 26, 2025	38.15	38.6	38.6	39.1	37.77	8.02M
August 25, 2025	38.7	38.2	38.2	39.8	37.8	9.33M
August 22, 2025	37.47	38.29	38.29	38.53	37.47	7.83M
August 21, 2025	38.28	37.41	37.41	38.56	37.3	6.56M
August 20, 2025	37.58	38.31	38.31	38.33	37.18	7.97M
August 19, 2025	39.15	37.93	37.93	39.15	37.71	9.95M
August 18, 2025	38.06	39	39	39	37.51	12.23M
August 15, 2025	36.48	37.62	37.62	37.97	36.48	11.24M
August 14, 2025	35.8	37	37	39.3	35.55	13.77M
August 13, 2025	35.47	35.77	35.77	35.97	35.45	4.15M
August 12, 2025	35.1	35.46	35.46	35.66	34.84	4.44M

Beken Corporation (603068.SS) SHH