Beijing Succeeder Technology Inc. - 688338.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	25.9	26.16	26.16	26.16	25.7	488,301
December 04, 2025	26.15	26	26	26.24	25.8	638,548
December 03, 2025	26.52	26.25	26.25	26.52	26.1	524,369
December 02, 2025	26.8	26.35	26.35	26.8	26.32	421,413
December 01, 2025	26.94	26.72	26.72	26.94	26.61	540,991
November 28, 2025	26.17	26.73	26.73	26.78	26.17	483,066
November 27, 2025	26.31	26.24	26.24	26.46	26.11	529,923
November 26, 2025	26.3	26.33	26.33	26.89	26.26	812,261
November 25, 2025	26.33	26.4	26.4	26.57	26.08	560,142
November 24, 2025	25.88	26.07	26.07	26.18	25.61	698,556
November 21, 2025	26.7	25.65	25.65	26.78	25.6	1.18M
November 20, 2025	26.97	26.74	26.74	27.06	26.57	647,513
November 19, 2025	27.26	26.94	26.94	27.45	26.85	1.02M
November 18, 2025	27.49	27.3	27.3	27.49	27.19	856,756
November 17, 2025	27.79	27.44	27.44	27.85	27.17	976,799
November 14, 2025	27.47	27.8	27.8	27.98	27.47	1.25M
November 13, 2025	27.6	27.7	27.7	27.77	27.44	720,983
November 12, 2025	27.69	27.59	27.59	27.79	27.53	634,289
November 11, 2025	27.42	27.67	27.67	27.72	27.32	743,823
November 10, 2025	27.24	27.47	27.47	27.56	27.24	865,941
November 07, 2025	27.33	27.28	27.28	27.33	27	635,231
November 06, 2025	27.3	27.25	27.25	27.3	26.98	545,744
November 05, 2025	27	27.19	27.19	27.25	26.85	741,764
November 04, 2025	27.23	27	27	27.29	26.68	720,428
November 03, 2025	27.2	27.22	27.22	27.28	26.91	633,964
October 31, 2025	26.63	27.01	27.01	27.09	26.61	940,597
October 30, 2025	26.98	26.63	26.63	26.98	26.54	873,491
October 29, 2025	27.5	27.05	27.05	27.5	26.84	965,434
October 28, 2025	27.35	27.34	27.34	27.56	27.2	1.02M
October 27, 2025	27.18	27.25	27.25	27.37	26.9	1.15M
October 24, 2025	26.93	27.05	27.05	27.05	26.65	972,540
October 23, 2025	26.69	26.91	26.91	26.95	26.31	1.03M
October 22, 2025	26.71	26.61	26.61	26.87	26.55	669,129
October 21, 2025	26.3	26.74	26.74	26.8	26.3	953,041
October 20, 2025	25.99	26.3	26.3	26.53	25.89	1.16M
October 17, 2025	26.26	25.79	25.79	26.39	25.7	858,194
October 16, 2025	26.3	26.26	26.26	26.59	26.04	894,533
October 15, 2025	26.02	26.3	26.3	26.48	25.9	1.11M
October 14, 2025	26.27	26.18	26.18	26.65	26.12	992,422
October 13, 2025	25.89	26.27	26.27	26.39	25.52	1.01M
October 10, 2025	26.48	26.45	26.45	26.69	26.32	1.11M
October 09, 2025	26.52	26.52	26.52	26.64	26.14	971,308
September 30, 2025	26.46	26.52	26.52	26.69	26.3	730,442
September 29, 2025	26.2	26.46	26.46	26.65	25.88	1.04M
September 26, 2025	26	26.2	26.2	26.41	25.87	646,611
September 25, 2025	26.44	26.16	26.16	26.49	26	783,855
September 24, 2025	25.7	26.45	26.45	26.57	25.59	1.03M
September 23, 2025	26.2	25.91	25.91	26.2	25.1	1.25M
September 22, 2025	26.5	26.15	26.15	26.54	25.95	838,013
September 19, 2025	26.8	26.31	26.31	27	26.2	1.07M
September 18, 2025	27.43	26.82	26.82	27.57	26.61	1.49M
September 17, 2025	27.3	27.45	27.45	27.58	27.18	765,367
September 16, 2025	27.24	27.32	27.32	27.41	26.8	1.11M
September 15, 2025	26.96	27.25	27.25	27.34	26.95	712,604
September 12, 2025	27.06	27.07	27.07	27.37	26.75	1.26M
September 11, 2025	26.8	26.99	26.99	27.07	26.29	1.06M
September 10, 2025	26.83	26.82	26.82	27.17	26.68	759,986
September 09, 2025	27.28	26.83	26.83	27.48	26.75	1.07M
September 08, 2025	26.5	27.28	27.28	27.68	26.48	1.51M
September 05, 2025	26.08	26.48	26.48	26.48	25.88	898,853

Beijing Succeeder Technology Inc. (688338.SS) SHH