Shanghai - Delayed Quote CNY

Shanghai Beite Technology Co., Ltd. (603009.SS)

Compare
48.60
-2.55
(-4.99%)
At close: January 27 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 202550.5550.7748.3148.6048.6014,484,399
Jan 24, 202548.6051.4948.6051.1551.1515,534,800
Jan 23, 202552.1652.8849.1949.8649.8620,219,053
Jan 22, 202550.8052.1750.3652.1552.1514,658,850
Jan 21, 202548.1651.8047.8051.5451.5420,416,752
Jan 20, 202549.3049.4746.7448.0648.0615,371,500
Jan 17, 202547.5248.5946.8347.7647.7616,487,200
Jan 16, 202550.0050.2846.6647.8147.8125,523,250
Jan 15, 202548.0049.5046.5149.3849.3828,483,100
Jan 14, 202543.2047.5242.9047.5247.5233,799,853
Jan 13, 202543.2745.0042.7243.2043.2024,752,760
Jan 10, 202543.0047.7242.7044.0944.0938,366,249
Jan 9, 202539.2743.5638.9143.3843.3835,753,891
Jan 8, 202536.0940.2035.7039.6039.6024,094,720
Jan 7, 202536.5837.2835.8936.7236.7212,058,064
Jan 6, 202535.6036.7734.9836.1236.1211,751,056
Jan 3, 202539.0739.2935.5735.6535.6520,653,350
Jan 2, 202538.5541.0037.6839.5139.5114,147,250
Dec 31, 202439.8840.7839.0039.0839.0812,691,561
Dec 30, 202440.5040.7838.8039.3239.3211,150,000
Dec 27, 202441.2341.4539.5140.7840.7815,098,450
Dec 26, 202439.6142.4238.8041.5741.5719,014,214
Dec 25, 202437.6340.9837.6340.0140.0124,675,254
Dec 24, 202437.7038.3536.3538.2038.2017,802,353
Dec 23, 202438.0838.7036.8537.0237.0215,895,295
Dec 20, 202436.0339.2236.0038.4638.4627,380,450
Dec 19, 202436.4137.0035.8236.0336.0317,241,264
Dec 18, 202437.2337.6036.0936.4436.4417,581,312
Dec 17, 202438.0038.4336.3636.6536.6517,758,012
Dec 16, 202439.1539.8337.7838.2238.2221,603,715
Dec 13, 202439.1540.8839.1339.3039.3022,401,273
Dec 12, 202442.1242.1239.6339.9139.9131,109,821
Dec 11, 202444.8044.8041.9843.0143.0125,244,900
Dec 10, 202441.9845.3041.2645.3045.3037,732,777
Dec 9, 202440.4043.6239.6041.1841.1825,015,753
Dec 6, 202444.3544.8641.2042.2342.2328,188,424
Dec 5, 202441.8045.8040.9045.0045.0023,067,904
Dec 4, 202440.1942.6039.8041.8641.8623,372,630
Dec 3, 202440.3341.8239.9840.1840.1824,007,985
Dec 2, 202440.6843.0340.4441.3341.3333,290,744
Nov 29, 202435.9539.1235.6839.1239.1215,695,608
Nov 28, 202434.1636.9733.5135.5635.5615,544,888
Nov 27, 202431.5034.1631.2034.1634.1615,196,300
Nov 26, 202432.0532.3431.3031.6331.639,905,800
Nov 25, 202433.2033.7031.8032.6332.6318,576,349
Nov 22, 202432.4034.3832.3633.2433.2418,463,459
Nov 21, 202431.3933.2230.5532.3632.3616,473,744
Nov 20, 202430.0032.1829.6031.5931.5918,627,144
Nov 19, 202428.1030.1028.1030.0830.0816,730,325
Nov 18, 202428.4429.5027.5028.0228.0213,592,026
Nov 15, 202429.3129.7227.8828.2128.2113,984,050
Nov 14, 202430.3030.9529.5229.6429.6410,373,000
Nov 13, 202430.2030.6228.5030.2430.2415,938,650
Nov 12, 202431.5031.9529.9030.3030.3024,038,550
Nov 11, 202427.8830.6727.6030.6730.6735,704,174
Nov 8, 202428.2428.8027.5127.8827.8821,692,174
Nov 7, 202429.7030.2327.5728.2528.2522,765,264
Nov 6, 202427.4630.2326.8029.5029.5032,910,143
Nov 5, 202427.5027.7026.4527.4827.4821,063,550
Nov 4, 202427.0028.5526.8828.0328.0322,791,166
Nov 1, 202426.6827.4926.3127.0027.0014,787,727
Oct 31, 202426.4027.5025.8026.9526.9514,176,482
Oct 30, 202425.6926.6725.6426.4026.4015,220,375
Oct 29, 202427.8628.1825.9526.0826.0824,229,677
Oct 28, 202427.7928.0727.2227.9927.9911,952,550
Oct 25, 202428.3928.6227.0028.0928.0916,402,305
Oct 24, 202428.4029.2727.7428.2828.2813,074,040
Oct 23, 202427.9929.4527.7927.8827.8819,383,423
Oct 22, 202426.5029.1526.5028.6528.6530,076,172
Oct 21, 202427.2727.4026.1626.5026.5023,078,806
Oct 18, 202426.2928.0525.8527.3027.3021,611,556
Oct 17, 202424.4626.5524.4126.4026.4021,846,872
Oct 16, 202423.7025.0523.5624.5424.5411,760,949
Oct 15, 202425.0025.2324.0024.1224.1218,008,879
Oct 14, 202422.8924.1822.3424.0624.0619,999,855
Oct 11, 202424.5024.8922.6623.0623.0632,422,055
Oct 10, 202425.4526.4524.2025.0025.0029,150,300
Oct 9, 202425.0827.5623.4325.6725.6736,168,939
Oct 8, 202425.0025.0523.1525.0525.0524,066,772
Sep 30, 202421.6222.9621.0722.7722.7728,335,900
Sep 27, 202420.9421.5620.4121.2021.2016,488,500
Sep 26, 202419.1420.5718.7920.5720.5728,267,150
Sep 25, 202418.7819.1518.5018.7018.7015,747,784
Sep 24, 202417.4918.8617.2618.8018.8015,395,850
Sep 23, 202418.0318.2317.3517.4117.419,090,900
Sep 20, 202418.1818.5017.8718.1018.109,398,700
Sep 19, 202417.7718.4517.2718.3018.3015,096,600
Sep 18, 202417.1117.9217.0117.7717.7711,816,500
Sep 13, 202417.5717.8217.1317.2317.238,391,050
Sep 12, 202417.8117.9517.2617.3217.3211,369,374
Sep 11, 202417.5818.1917.5317.8517.8510,540,507
Sep 10, 202417.3017.8817.0317.7017.7010,212,049
Sep 9, 202416.9217.6616.8117.2917.2912,390,400
Sep 6, 202417.1917.6716.9717.1517.1514,940,181
Sep 5, 202416.4217.9716.4217.1917.1920,694,260
Sep 4, 202415.6116.7515.5116.3416.3412,564,650
Sep 3, 202414.8616.0414.8215.7815.7814,742,700
Sep 2, 202415.6915.7914.8514.8614.868,728,600
Aug 30, 202415.7016.0915.1215.8615.8612,299,900
Aug 29, 202415.2015.9815.0015.7615.768,372,800
Aug 28, 202414.7415.7414.7415.3115.3112,478,650
Aug 27, 202415.0015.2514.6714.7714.775,777,250
Aug 26, 202415.2515.5214.8815.0615.064,999,550
Aug 23, 202415.3915.5214.9515.2215.226,207,250
Aug 22, 202415.6515.7815.2015.2915.298,573,400
Aug 21, 202416.0516.8815.5815.6615.6613,845,750
Aug 20, 202416.0816.3815.9216.0516.055,237,300
Aug 19, 202416.8216.9116.0916.1516.159,398,113
Aug 16, 202416.7017.1316.5316.8216.8211,074,713
Aug 15, 202415.7517.1015.5716.9016.9020,168,206
Aug 14, 202415.8316.2415.7015.9915.996,689,442
Aug 13, 202415.7916.0015.5515.9215.927,950,800
Aug 12, 202416.4116.5015.6515.7715.7711,148,101
Aug 9, 202416.5016.9616.3916.3916.398,982,100
Aug 8, 202416.9017.1316.2916.4616.4614,007,351
Aug 7, 202417.2817.4716.7516.9916.9912,377,500
Aug 6, 202416.7817.4616.6017.1017.1017,396,275
Aug 5, 202416.4217.5016.3116.5816.5820,600,308
Aug 2, 202416.8517.1216.4116.5516.5513,195,550
Aug 1, 202417.7017.7016.7517.1017.1022,309,000
Jul 31, 202415.5017.0915.3217.0917.0921,721,200
Jul 30, 202415.3016.3914.8915.5415.5417,961,650
Jul 29, 202415.0915.4914.9015.2715.278,168,500
Jul 26, 202414.6715.1914.6015.1015.1010,972,750
Jul 25, 202414.8115.0414.5014.5614.5610,155,650
Jul 24, 202415.5115.6514.8314.8814.8813,822,850
Jul 23, 202417.0017.0815.5015.5215.5213,295,200
Jul 22, 202415.7616.6815.6716.2716.279,701,200
Jul 19, 202415.9116.3515.7715.8015.808,429,750
Jul 18, 202415.8016.2915.5116.0316.038,300,500
Jul 17, 202416.9716.9715.8815.8915.8911,058,148
Jul 16, 202416.1117.2515.9316.9716.9713,078,040
Jul 15, 202416.5416.7216.1316.2716.276,440,000
Jul 12, 202416.7616.7616.2916.5716.578,732,700
Jul 11, 202416.8817.3016.6016.8116.8112,079,000
Jul 10, 202416.4317.0816.3816.6616.6611,615,400
Jul 9, 202416.0016.6115.6016.5216.5214,369,290
Jul 8, 202416.3316.3915.8015.8815.8811,655,800
Jul 5, 202417.1417.1417.1417.1417.14-
Jul 4, 202417.5118.1317.1017.1417.1418,943,600
Jul 3, 202418.0018.2516.8016.9316.9312,107,200
Jul 2, 202417.8818.3817.3417.4417.4413,956,640
Jul 1, 202417.9318.0016.6717.4117.4118,794,750
Jun 28, 202417.7518.2717.6217.9317.939,812,650
Jun 27, 202418.5118.6017.6017.8017.8014,174,750
Jun 26, 202418.0418.6817.7518.6018.6012,094,800
Jun 25, 202418.5818.6317.9018.0718.0710,723,300
Jun 24, 202419.2419.4818.2818.3018.3012,768,938
Jun 21, 202418.5919.5318.0019.2619.2617,302,150
Jun 20, 202418.9719.0718.4818.6618.6610,016,300
Jun 19, 202419.2719.4718.8618.9718.9712,401,350
Jun 18, 202418.5519.5018.3219.3519.3528,010,480
Jun 17, 202419.1019.5018.2418.5218.5238,524,100
Jun 14, 202420.5120.6019.5819.5819.5811,762,900
Jun 13, 202420.4021.9620.2821.7621.7623,947,904
Jun 12, 202420.6021.3920.1220.4020.4015,543,700
Jun 11, 202421.2121.3019.4920.8220.8227,773,737
Jun 7, 202421.0522.6020.9021.5321.5328,804,753
Jun 6, 202422.4822.4820.6620.9820.9830,421,141
Jun 5, 202421.0922.9621.0922.7922.7925,983,753
Jun 4, 202421.5022.2020.8221.3321.3320,519,850
Jun 3, 202419.9022.2119.8521.6521.6529,728,982
May 31, 202419.0020.3518.9120.1920.1920,513,180
May 30, 202418.1919.1617.9219.0019.0015,263,708
May 29, 202418.1018.3517.5018.1918.198,674,160
May 28, 202418.0018.2517.4818.1418.1412,112,900
May 27, 202418.3518.4817.4317.7117.7113,707,940
May 24, 202418.9319.2117.9518.2018.2014,739,450
May 23, 202418.6419.3418.3718.7418.7414,149,900
May 22, 202418.4719.6718.2018.7918.7920,819,400
May 21, 202418.4018.7517.7018.2018.209,698,550
May 20, 202418.3318.7518.0018.6018.6013,386,150
May 17, 202417.4618.5017.2518.3318.3318,506,050
May 16, 202416.4917.9016.4917.4517.4520,550,250
May 15, 202416.6217.0016.3616.4416.449,083,650
May 14, 202416.5017.6116.3016.6216.6213,399,800
May 13, 202416.9017.1216.1116.2816.2813,623,950
May 10, 2024 0.06 Dividend
May 10, 202417.1017.3016.8317.1217.127,350,415
May 9, 202417.3217.5517.0817.2817.228,442,200
May 8, 202417.9518.0917.1817.2717.2113,337,255
May 7, 202418.2418.4117.7018.1018.0416,367,670
May 6, 202417.2118.2417.0818.2418.1821,507,050
Apr 30, 202416.1317.1616.1316.5816.5214,980,365
Apr 29, 202416.3816.7615.7016.2816.2317,071,015
Apr 26, 202415.5816.5015.5016.1316.0817,900,000
Apr 25, 202415.4315.7415.2315.4815.4314,921,650
Apr 24, 202415.3016.0015.1615.3515.3021,087,456
Apr 23, 202414.0715.4714.0515.1515.1026,169,350
Apr 22, 202414.0914.2513.8514.0614.019,640,350
Apr 19, 202413.8814.3513.5114.1814.1317,976,500
Apr 18, 202413.5814.9413.3714.2314.1826,349,750
Apr 17, 202413.5313.8613.1313.5813.5314,802,550
Apr 16, 202413.8913.9113.0013.3013.2612,807,600
Apr 15, 202414.7714.9413.3813.8813.8319,799,724
Apr 12, 202414.5315.1014.5314.7714.728,404,750
Apr 11, 202414.6214.9214.4114.5814.5310,148,700
Apr 10, 202415.7515.7514.3914.6914.6414,467,350
Apr 9, 202415.0515.9814.9015.7315.6817,029,754
Apr 8, 202415.1815.6815.0215.2415.1914,121,898
Apr 3, 202415.9315.9314.7215.0214.9716,220,250
Apr 2, 202415.9016.0415.6715.7515.7012,294,300
Apr 1, 202415.0516.1315.0515.9015.8519,537,350
Mar 29, 202415.0015.3914.7115.1715.128,447,050
Mar 28, 202414.2415.4714.2415.1015.0521,192,025
Mar 27, 202414.6514.9314.0714.3514.3024,172,902
Mar 26, 202415.2315.3714.3714.5314.4823,598,849
Mar 25, 202416.4017.0015.0815.2815.2329,027,985
Mar 22, 202415.9916.9615.8516.7516.6922,356,520
Mar 21, 202415.4816.5015.3016.0716.0219,960,121
Mar 20, 202415.4315.7015.3415.5515.5010,235,476
Mar 19, 202415.8115.8415.3515.5415.4915,110,665
Mar 18, 202416.3016.4015.6716.0315.9819,914,374
Mar 15, 202415.1516.3315.0716.3016.2526,100,239
Mar 14, 202415.2816.3315.0315.4015.3524,789,132
Mar 13, 202414.8015.4814.6915.3715.3226,214,063
Mar 12, 202414.4615.8314.4614.9514.9037,155,113
Mar 11, 202413.8014.7713.7014.3914.3412,871,106
Mar 8, 202413.7514.0513.4713.8713.8210,383,400
Mar 7, 202414.8914.9413.6813.7513.7018,051,342
Mar 6, 202413.6714.9013.6714.7014.6520,796,452
Mar 5, 202414.2014.6013.7413.9813.9315,094,308
Mar 4, 202413.8314.6613.5114.3914.3420,049,064
Mar 1, 202413.8313.9413.4313.8613.8116,993,950
Feb 29, 202412.5413.7312.5413.7313.6820,283,618
Feb 28, 202413.4813.7112.3612.4812.4420,284,239
Feb 27, 202413.3013.8713.0113.6313.5821,515,092
Feb 26, 202413.2314.1313.0713.4013.3628,239,174
Feb 23, 202411.7912.8511.7912.8512.8125,844,182
Feb 22, 202410.5511.8110.5511.6811.6426,231,234
Feb 21, 202410.4411.2610.2610.7410.7026,028,447
Feb 20, 20249.5110.499.2510.4910.4520,012,354
Feb 19, 20249.489.949.309.549.5116,993,453
Feb 8, 20248.509.137.479.139.1020,677,750
Feb 7, 20248.899.258.198.308.2723,909,363
Feb 6, 20248.669.427.968.988.9518,771,541
Feb 5, 20249.609.808.828.828.7915,754,300
Feb 2, 202410.7510.909.679.809.7716,069,650
Feb 1, 202410.6611.1110.3610.7410.7012,113,000
Jan 31, 202411.1711.4110.6410.6910.658,894,100
Jan 30, 202411.1711.9710.8011.1911.1513,566,731
Jan 29, 202411.4411.8211.1311.2211.1811,917,534