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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	26.04	25.96	25.96	26.38	25.67	1M
September 03, 2025	26.38	26	26	26.7	26	1.06M
September 02, 2025	27.15	26.38	26.38	27.15	26.15	1.47M
September 01, 2025	27.01	27.03	27.03	27.36	26.91	1.21M
August 29, 2025	26.9	26.99	26.99	27.19	26.32	1.12M
August 28, 2025	27.39	27	27	27.89	26.06	2.5M
August 27, 2025	28.7	27.39	27.39	28.71	27.39	2.71M
August 26, 2025	27.92	28.58	28.58	28.95	27.92	2.32M
August 25, 2025	28.12	28.06	28.06	28.38	27.78	1.85M
August 22, 2025	27.85	27.93	27.93	27.98	27.5	1.35M
August 21, 2025	28	27.75	27.75	28.1	27.66	1.12M
August 20, 2025	28.13	27.96	27.96	28.13	27.66	1.14M
August 19, 2025	28.09	28.19	28.19	28.45	27.81	1.41M
August 18, 2025	28	28.01	28.01	28.18	27.85	1.5M
August 15, 2025	27.06	27.8	27.8	28.06	27.06	1.96M
August 14, 2025	28.15	27.15	27.15	28.36	27.1	2.08M
August 13, 2025	28.58	28.18	28.18	28.58	27.82	1.37M
August 12, 2025	28.39	28.38	28.38	28.7	28.1	2.05M
August 11, 2025	27.89	28.3	28.3	28.34	27.57	1.85M
August 08, 2025	27.4	27.73	27.73	27.98	27.11	1.98M
August 07, 2025	27.25	27.44	27.44	27.87	27.22	2.11M
August 06, 2025	27.42	27.31	27.31	27.8	27.12	1.71M
August 05, 2025	27.48	27.43	27.43	27.8	27.14	1.35M
August 04, 2025	26.9	27.48	27.48	27.59	26.66	1.49M
August 01, 2025	26.78	27.01	27.01	27.31	26.66	1.43M
July 31, 2025	27	26.65	26.65	27.44	26.54	1.78M
July 30, 2025	27.38	26.89	26.89	27.38	26.65	1.6M
July 29, 2025	27.2	27.3	27.3	27.6	26.91	1.41M
July 28, 2025	27.88	27.31	27.31	27.88	27.26	1.26M
July 25, 2025	27.08	27.57	27.57	27.75	26.9	1.86M
July 24, 2025	26.51	26.97	26.97	27.23	26.51	1.49M
July 23, 2025	26.49	26.56	26.56	26.75	26.49	956,793
July 22, 2025	26.66	26.53	26.53	26.92	26.41	1.55M
July 21, 2025	26.57	26.66	26.66	26.82	26.46	969,927
July 18, 2025	26.87	26.6	26.6	26.93	26.34	1.35M
July 17, 2025	26.8	26.7	26.7	26.83	26.54	1.27M
July 16, 2025	26.22	26.79	26.79	26.82	25.93	2.33M
July 15, 2025	25.7	26.23	26.23	26.46	25.49	2.2M
July 14, 2025	25.45	25.85	25.85	25.87	25.37	1.21M
July 11, 2025	25.5	25.5	25.5	25.57	25.23	1.22M
July 10, 2025	25.49	25.55	25.55	25.81	25.22	2.09M
July 09, 2025	25.43	25.35	25.35	25.48	25.2	909,205
July 08, 2025	25.07	25.31	25.31	25.44	24.98	1.06M

Beijing Succeeder Technology Inc. (688338.SS) SHH