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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Beijing Succeeder Technology Inc. (688338.SS) SHH