Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

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

45.66
+1.65
+(3.75%)
At close: April 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202543.9046.2043.5045.6645.6615,515,946
Apr 29, 202544.4744.9543.2244.0144.0112,166,481
Apr 28, 202545.8545.8544.1144.7844.7813,630,779
Apr 25, 202543.7046.6442.9046.0346.0319,780,707
Apr 24, 202543.9944.3943.0143.6543.6510,612,376
Apr 23, 202541.8244.5641.8244.1744.1719,701,381
Apr 22, 202542.1542.5041.2041.2641.269,261,550
Apr 21, 202539.3442.2138.8941.9741.9712,507,000
Apr 18, 202539.1239.7538.8539.3339.335,289,900
Apr 17, 202538.9040.6038.8439.2839.288,319,550
Apr 16, 202540.5540.8438.6439.2339.2311,009,000
Apr 15, 202540.1741.4940.1740.7340.7313,657,850
Apr 14, 202539.8040.4239.0939.7639.7614,456,456
Apr 11, 202536.5039.1136.4138.2538.2515,743,263
Apr 10, 202537.0038.5136.8337.0137.0119,003,902
Apr 9, 202532.7236.0032.0835.6835.6823,756,968
Apr 8, 202535.6437.5935.6435.6435.6414,569,550
Apr 7, 202539.6040.8039.6039.6039.603,806,900
Apr 3, 202544.0544.9043.5644.0044.008,909,972
Apr 2, 202544.4044.9244.0044.8744.878,805,700
Apr 1, 202544.0044.6643.3444.3144.3110,144,400
Mar 31, 202543.5043.8842.3343.7843.789,820,000
Mar 28, 202545.0045.4443.5143.5743.5710,377,211
Mar 27, 202544.5046.4644.5045.1045.1011,940,527
Mar 26, 202544.2445.5544.2045.1045.1011,062,199
Mar 25, 202546.1947.1344.2044.3944.3914,845,550
Mar 24, 202543.8046.5843.7645.2845.2820,542,785
Mar 21, 202545.6045.9043.7044.0044.0016,914,500
Mar 20, 202545.9548.0545.0846.3546.3520,465,750
Mar 19, 202546.3446.6045.5045.9845.989,849,000
Mar 18, 202547.6447.6546.0546.4346.4312,900,926
Mar 17, 202547.0447.8445.5147.2047.2016,487,702
Mar 14, 202545.0047.4344.6247.0447.0421,670,027
Mar 13, 202549.1049.1945.1045.3845.3821,193,400
Mar 12, 202550.0050.2848.8649.1249.1212,125,140
Mar 11, 202548.6850.2048.3049.1149.1112,676,258
Mar 10, 202552.0052.4349.5049.7049.7016,328,193
Mar 7, 202551.4053.3349.3551.7651.7620,050,398
Mar 6, 202553.6054.1151.2151.5551.5532,120,050
Mar 5, 202553.7355.3152.9554.0254.0212,304,099
Mar 4, 202551.8054.4051.3053.7053.7016,532,124
Mar 3, 202552.6654.9850.7951.8951.8914,534,703
Feb 28, 202558.9658.9653.9353.9353.9320,580,127
Feb 27, 202556.9660.2055.0059.9259.9224,254,451
Feb 26, 202556.5060.2856.3558.0858.0821,767,931
Feb 25, 202552.3057.4952.0055.7055.7022,679,084
Feb 24, 202552.8856.2650.7154.0754.0720,959,866
Feb 21, 202552.0855.5552.0053.6353.6323,214,778
Feb 20, 202550.0754.2849.7553.0353.0330,404,169
Feb 19, 202547.8550.0047.5149.7549.7521,328,350
Feb 18, 202549.4049.6947.6647.8547.8512,007,524
Feb 17, 202547.5049.4647.3648.9448.9414,133,331
Feb 14, 202549.7751.1347.6847.7747.7716,296,448
Feb 13, 202549.9052.4049.1150.3050.3016,542,639
Feb 12, 202549.0050.8848.0050.5650.5615,281,843
Feb 11, 202550.2051.7349.4051.0551.0512,991,199
Feb 10, 202550.5050.9148.5850.1950.1916,297,288
Feb 7, 202552.4953.5050.0952.0852.0823,317,503
Feb 6, 202549.8554.8049.3153.2753.2720,112,000
Feb 5, 202549.2851.1048.6350.0050.0017,449,900
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 0.058 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