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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 11, 2025	34.7	35.22	35.22	35.25	34.68	3.99M
August 08, 2025	35.6	34.7	34.7	35.6	34.62	5.07M
August 07, 2025	35.57	35.71	35.71	36.38	35.15	7.67M
August 06, 2025	34.92	35.23	35.23	35.24	34.65	3.87M
August 05, 2025	34.96	34.9	34.9	35.06	34.69	2.62M
August 04, 2025	34.25	34.79	34.79	34.8	34.11	2.89M
August 01, 2025	34.35	34.43	34.43	34.81	34.1	3.06M
July 31, 2025	34.83	34.38	34.38	35.34	34.2	4.17M
July 30, 2025	35.05	34.82	34.82	35.26	34.41	4.13M
July 29, 2025	34.65	35.05	35.05	35.24	34.61	4.13M
July 28, 2025	35.26	34.83	34.83	35.26	34.64	4.41M
July 25, 2025	34.41	34.98	34.98	34.99	34.41	5.19M
July 24, 2025	34.06	34.36	34.36	34.49	34.06	3.79M
July 23, 2025	34.25	34.06	34.06	34.58	33.81	4.27M
July 22, 2025	34.23	34.24	34.24	34.55	33.95	3.95M
July 21, 2025	33.93	34.17	34.17	34.26	33.6	3.63M
July 18, 2025	34	33.82	33.82	34.28	33.58	3.16M
July 17, 2025	33.5	33.88	33.88	33.88	33.2	3.46M
July 16, 2025	33.3	33.45	33.45	34.06	33.29	3.82M
July 15, 2025	33.78	33.33	33.33	34.28	32.97	5M
July 14, 2025	33.59	33.76	33.76	33.92	33.46	2.23M
July 11, 2025	33.51	33.69	33.69	33.8	33.14	3.17M
July 10, 2025	33.57	33.51	33.51	34.37	33.4	3.47M
July 09, 2025	33.71	33.5	33.5	33.95	33.38	3.38M
July 08, 2025	33.8	33.85	33.85	33.96	33.71	2.85M

Beken Corporation (603068.SS) SHH