Shanghai - Delayed Quote CNY

Beken Corporation (603068.SS)

Compare
34.76
-3.47
(-9.08%)
At close: January 17 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202536.3340.0934.4134.7634.7632,416,212
Jan 16, 202535.2838.2333.7938.2338.2331,331,495
Jan 15, 202530.7834.7530.7834.7534.7516,580,528
Jan 14, 202529.5331.9428.5031.5931.5920,359,930
Jan 13, 202532.0432.5030.1030.1030.1015,966,030
Jan 10, 202533.4433.4432.1533.4433.4423,926,590
Jan 9, 202529.1430.4029.1430.4030.403,893,147
Jan 8, 202526.8628.3326.5027.6427.648,930,100
Jan 7, 202526.0627.6026.0627.3527.359,168,200
Jan 6, 202529.3830.3326.7826.7826.7812,413,524
Jan 3, 202531.3032.5029.5029.7629.7618,944,123
Jan 2, 202527.5130.4226.4130.4230.4212,225,782
Dec 31, 202428.7029.1327.5327.6527.656,230,200
Dec 30, 202429.9930.1728.6228.6928.696,392,100
Dec 27, 202429.8030.9629.6029.8729.875,530,300
Dec 26, 202429.2330.2229.0329.9029.906,048,579
Dec 25, 202430.7630.7829.0229.2229.228,536,600
Dec 24, 202431.6032.0329.7030.9530.959,719,979
Dec 23, 202434.8034.8831.2931.3631.3611,283,279
Dec 20, 202433.6735.9533.3034.7734.7714,218,767
Dec 19, 202433.4034.4432.7333.8633.8612,280,400
Dec 18, 202432.9035.0030.0034.1934.1916,353,401
Dec 17, 202433.0036.9931.3032.2532.2517,944,141
Dec 16, 202435.5735.5733.0033.6333.6318,613,914
Dec 13, 202432.4133.2931.8732.3432.3410,869,563
Dec 12, 202433.1834.5732.3932.6332.6321,547,516
Dec 11, 202430.1232.5129.9432.5132.5117,878,892
Dec 10, 202430.3030.6829.4929.5529.556,301,682
Dec 9, 202429.7530.2829.3329.6629.665,804,858
Dec 6, 202430.4730.7529.6530.3030.308,291,984
Dec 5, 202429.6031.2829.4230.2730.2711,854,012
Dec 4, 202430.3132.0030.0030.5130.5114,032,466
Dec 3, 202428.7829.3828.5129.0929.096,106,738
Dec 2, 202428.6328.8828.2128.7228.724,936,750
Nov 29, 202428.0028.6827.4128.3928.395,431,850
Nov 28, 202427.9528.7027.8528.0728.075,705,678
Nov 27, 202427.5027.8226.5027.7927.794,978,600
Nov 26, 202427.8828.7127.6027.6227.624,690,900
Nov 25, 202428.2228.9627.3028.0928.095,856,550
Nov 22, 202428.8029.9627.8827.8927.897,930,981
Nov 21, 202428.5729.2028.4228.8028.805,944,814
Nov 20, 202429.1829.1828.4628.9428.948,118,859
Nov 19, 202428.3530.3928.1329.1929.1910,074,751
Nov 18, 202430.8831.0028.4428.4428.4414,089,064
Nov 15, 202430.7033.4430.3531.6031.6018,631,669
Nov 14, 202433.2733.3330.7730.8330.8320,808,823
Nov 13, 202428.6032.0428.6032.0432.0416,631,579
Nov 12, 202430.0330.8228.7829.1329.1315,525,431
Nov 11, 202430.2731.8929.2230.5030.5022,740,793
Nov 8, 202426.9528.9926.5028.9928.998,683,707
Nov 7, 202425.3826.4625.3026.3526.355,434,800
Nov 6, 202425.6826.2525.3825.8125.816,368,405
Nov 5, 202424.7025.8024.7025.6225.624,965,717
Nov 4, 202423.8024.8023.7024.7524.754,123,255
Nov 1, 202425.7426.0124.0024.0324.038,136,408
Oct 31, 202425.0225.9124.8025.6525.657,216,700
Oct 30, 202425.1725.7124.8325.1125.117,005,691
Oct 29, 202425.3025.5924.7524.8224.825,518,322
Oct 28, 202425.0025.3024.7225.2825.285,139,900
Oct 25, 202425.1425.3224.8624.9924.995,165,474
Oct 24, 202424.5625.1524.5125.0125.013,730,500
Oct 23, 202424.7125.2824.5124.7824.785,861,614
Oct 22, 202425.4325.8024.6224.8024.808,162,981
Oct 21, 202425.1826.3025.1825.4225.4210,892,088
Oct 18, 202423.7925.4623.6824.9624.969,685,831
Oct 17, 202423.7524.4723.7423.7923.795,966,100
Oct 16, 202423.0023.8323.0023.3623.364,021,000
Oct 15, 202423.5824.5923.4223.6323.636,600,839
Oct 14, 202423.0223.8722.4323.8223.826,254,500
Oct 11, 202423.9024.0722.4022.8422.846,647,050
Oct 10, 202424.9125.5323.4524.0724.079,906,658
Oct 9, 202426.3527.1924.6025.3325.3317,267,747
Oct 8, 202425.6425.6424.4025.6425.6414,164,164
Sep 30, 202422.1623.3621.4623.3123.3112,079,197
Sep 27, 202420.4421.3520.4321.2421.246,628,500
Sep 26, 202419.8720.4719.8020.3420.347,970,926
Sep 25, 202419.8120.2319.6120.1020.108,531,200
Sep 24, 202419.7019.8819.1719.8119.818,838,000
Sep 23, 202419.5721.0019.5719.9219.929,981,159
Sep 20, 202420.0020.6019.2919.5719.5712,578,499
Sep 19, 202417.8019.1517.6119.1519.155,398,900
Sep 18, 202417.6717.8917.1817.4117.411,596,500
Sep 13, 202418.0018.1117.5417.6017.601,575,000
Sep 12, 202418.2618.2817.9317.9317.931,204,000
Sep 11, 202418.1518.1918.0018.0718.071,094,300
Sep 10, 202417.9118.3117.6918.1918.191,731,800
Sep 9, 202417.8018.0917.7017.8817.881,345,700
Sep 6, 202418.4218.4617.8817.8817.881,805,900
Sep 5, 202418.2018.5318.2018.3618.361,408,800
Sep 4, 202418.0818.3417.9218.1418.141,853,800
Sep 3, 202418.3018.6218.2518.3418.341,626,182
Sep 2, 202418.9119.0118.2618.2918.292,519,682
Aug 30, 202418.4419.1918.4418.9118.913,009,600
Aug 29, 202418.1818.6118.0118.4618.462,288,000
Aug 28, 202418.0618.5018.0618.3518.351,635,900
Aug 27, 202418.7218.8218.1918.1918.191,901,300
Aug 26, 202418.6318.9918.6318.7718.771,601,400
Aug 23, 202418.8618.9418.5018.6918.692,075,400
Aug 22, 202419.1919.4418.8118.8118.812,588,655
Aug 21, 202419.1519.4919.0119.1919.192,145,000
Aug 20, 202419.6519.6619.1819.2219.222,377,455
Aug 19, 2024 0.05 Dividend
Aug 19, 202419.9320.2119.5019.5519.552,990,600
Aug 16, 202420.3020.5220.1720.2220.172,437,100
Aug 15, 202420.0020.4319.8520.2420.192,517,400
Aug 14, 202420.1020.2019.9720.0119.962,176,600
Aug 13, 202419.8320.0519.7519.9919.941,800,443
Aug 12, 202420.1520.3519.7519.8419.792,738,700
Aug 9, 202420.7120.8520.3620.3620.312,671,100
Aug 8, 202420.2020.7519.8820.3420.293,629,500
Aug 7, 202420.3320.6720.2820.4220.372,726,400
Aug 6, 202420.7920.8320.0920.4020.353,953,598
Aug 5, 202421.7121.8820.3020.3120.266,731,600
Aug 2, 202422.1222.6721.8921.9121.865,451,400
Aug 1, 202422.2422.8022.0922.5722.517,411,100
Jul 31, 202421.4022.1421.3322.1322.086,739,239
Jul 30, 202420.8621.7020.6621.5721.525,582,028
Jul 29, 202421.4021.5521.1421.1521.104,079,212
Jul 26, 202421.2221.5320.9221.3321.284,929,400
Jul 25, 202421.2221.8420.7521.3721.326,114,800
Jul 24, 202421.9622.4521.1321.6521.607,081,600
Jul 23, 202422.7522.9021.8821.8921.845,726,600
Jul 22, 202423.1423.3622.7022.8422.787,683,800
Jul 19, 202421.6923.2221.6122.9122.8512,220,973
Jul 18, 202421.9522.2921.0121.9621.919,709,264
Jul 17, 202422.1222.4521.3022.2922.238,671,700
Jul 16, 202421.8922.2721.5722.1222.076,808,100
Jul 15, 202422.5023.3222.0522.1522.109,766,273
Jul 12, 202421.7724.1521.3623.0122.9512,820,200
Jul 11, 202422.3522.4621.7721.9521.9010,043,500
Jul 10, 202421.5022.0520.8021.9321.8810,349,096
Jul 9, 202420.9022.2220.7022.1822.137,596,496
Jul 8, 202421.4121.6520.6620.8020.753,938,300
Jul 5, 202421.1521.1521.1521.1521.10-
Jul 4, 202421.9222.2621.1121.1521.104,396,717
Jul 3, 202421.8122.2721.1922.0021.955,241,400
Jul 2, 202422.4522.4521.7621.9121.864,616,100
Jul 1, 202422.5722.8821.7422.4522.395,390,600
Jun 28, 202422.4223.1922.2422.7622.705,750,798
Jun 27, 202422.7623.4722.5022.7422.686,913,606
Jun 26, 202422.0023.1021.0822.9822.929,544,164
Jun 25, 202425.2025.5022.6422.6422.5813,753,713
Jun 24, 202425.1226.3725.0225.1525.0912,387,361
Jun 21, 202425.1125.9624.6025.6525.5913,202,093
Jun 20, 202424.7727.1824.3226.0626.0020,799,920
Jun 19, 202424.7725.1624.3124.8224.7610,344,649
Jun 18, 202423.9525.0023.7124.7824.7211,845,531
Jun 17, 202424.0524.5823.5423.8423.788,046,044
Jun 14, 202424.7024.9024.0024.3324.279,657,398
Jun 13, 202424.9025.6724.4025.0925.0317,249,320
Jun 12, 202424.0024.7923.6524.6024.5412,199,708
Jun 11, 202422.8024.4722.3024.3924.3312,671,108
Jun 7, 202423.6924.2122.8023.1023.0410,959,485
Jun 6, 202423.8025.0423.8023.8123.7518,180,587
Jun 5, 202422.7724.2022.6223.8923.8318,351,727
Jun 4, 202422.5823.5821.8722.8022.7413,748,348
Jun 3, 202423.6024.2322.7223.0022.9416,998,957
May 31, 202424.7025.7624.2924.2924.2323,131,857
May 30, 202424.5627.8823.7226.4526.3831,951,181
May 29, 202430.4430.4425.8025.8025.7436,046,833
May 28, 202427.1627.6726.2127.6727.6018,725,021
May 27, 202423.4425.1522.1725.1525.0918,302,784
May 24, 202420.6022.8620.5722.8622.808,300,084
May 23, 202421.0821.1720.6320.7820.731,764,300
May 22, 202420.5521.0020.5220.9920.941,673,959
May 21, 202420.7921.0620.4620.6920.642,447,800
May 20, 202421.0321.3820.8321.1021.052,004,700
May 17, 202420.5520.9320.4320.9320.881,635,801
May 16, 202420.5120.8820.5020.6320.581,537,643
May 15, 202420.4020.8420.2720.4420.391,397,100
May 14, 202420.6621.2020.5220.6220.571,703,500
May 13, 202420.8820.8820.2820.3320.282,000,300
May 10, 202421.3821.5620.9521.0220.971,727,300
May 9, 202421.2221.5521.1321.3521.301,996,300
May 8, 202421.4121.4620.8820.9520.902,168,900
May 7, 202421.1921.6421.0821.4921.442,963,449
May 6, 202421.2821.8321.2121.2621.214,130,877
Apr 30, 202422.6022.6021.0421.1821.136,424,047
Apr 29, 202420.0021.5520.0021.5521.502,689,619
Apr 26, 202418.9019.6218.8519.5919.542,234,175
Apr 25, 202418.8319.1518.6118.9418.891,735,649
Apr 24, 202418.3918.8518.3018.8418.791,652,249
Apr 23, 202418.0018.5418.0018.3918.341,980,455
Apr 22, 202417.8318.1717.3017.9917.952,039,892
Apr 19, 202418.4018.5017.9118.0718.032,042,800
Apr 18, 202418.9418.9618.1518.5018.452,332,255
Apr 17, 202417.2018.7717.2018.6318.583,718,797
Apr 16, 202418.9918.9917.1817.1817.144,316,900
Apr 15, 202420.3420.4418.8019.0919.043,617,475
Apr 12, 202420.3020.7620.3020.3420.291,679,400
Apr 11, 202420.1220.8219.9920.2820.232,054,236
Apr 10, 202421.2521.2620.2620.4020.352,763,700
Apr 9, 202421.1121.3920.6821.3021.252,124,029
Apr 8, 202421.7822.0021.0821.1121.062,991,392
Apr 3, 202422.2322.4021.5621.9321.882,975,687
Apr 2, 202423.1023.2322.2022.4522.394,137,630
Apr 1, 202423.5624.1522.9123.3823.325,523,900
Mar 29, 202423.9923.9923.0123.5823.523,786,400
Mar 28, 202422.3824.6422.3423.9923.938,094,400
Mar 27, 202422.4124.2221.3022.9922.936,169,828
Mar 26, 202422.3022.8622.0122.5222.463,799,675
Mar 25, 202423.7423.7822.2722.4222.365,183,412
Mar 22, 202423.7325.4023.4923.9823.926,614,584
Mar 21, 202423.2324.4423.0423.9823.925,538,577
Mar 20, 202423.1025.0522.9823.6423.586,193,953
Mar 19, 202422.5223.1222.3022.8222.762,197,200
Mar 18, 202422.2422.6622.1022.5622.501,761,800
Mar 15, 202421.7022.0521.5322.0522.001,951,720
Mar 14, 202421.9022.1821.4321.7521.701,649,100
Mar 13, 202422.2722.3221.8822.0021.952,248,300
Mar 12, 202421.6622.4521.6022.2722.212,833,704
Mar 11, 202421.2021.5821.1021.5821.531,439,100
Mar 8, 202420.9321.4520.8021.3921.341,973,500
Mar 7, 202421.1921.7020.7920.9520.902,098,956
Mar 6, 202421.1921.4420.6721.1921.141,919,100
Mar 5, 202421.3421.9721.1021.2021.151,912,600
Mar 4, 202421.6621.9021.1221.4921.442,135,175
Mar 1, 202421.0021.6721.0021.5721.522,950,392
Feb 29, 202419.8621.0619.7020.9220.873,362,998
Feb 28, 202422.4322.5519.8619.8619.814,666,717
Feb 27, 202421.0222.0820.7522.0522.002,717,100
Feb 26, 202420.9021.6920.6021.1821.132,704,700
Feb 23, 202419.8820.9619.8020.8920.843,024,936
Feb 22, 202419.2519.8319.1019.7719.722,342,900
Feb 21, 202418.5319.8718.5119.2619.212,871,800
Feb 20, 202418.5719.0818.3018.9418.892,447,859
Feb 19, 202418.1219.1218.1218.8318.784,411,347
Feb 8, 202416.1717.7716.0817.7717.735,715,166
Feb 7, 202416.8317.0015.7916.1516.116,352,200
Feb 6, 202416.8917.4615.8116.9816.945,354,199
Feb 5, 202419.4419.4417.5717.5717.533,189,600
Feb 2, 202420.9121.3718.8919.5219.473,103,165
Feb 1, 202421.2021.6020.7520.9920.942,665,400
Jan 31, 202422.5022.8821.3021.4521.402,116,939
Jan 30, 202423.6523.6522.6222.6522.591,796,200
Jan 29, 202424.8225.0523.7523.7723.711,830,200
Jan 26, 202425.0725.1524.6824.8624.801,668,355
Jan 25, 202424.2025.1323.8325.1225.062,193,955
Jan 24, 202424.2724.3523.1524.2024.142,304,400
Jan 23, 202424.2124.4923.8024.1424.082,296,961
Jan 22, 202425.5825.7823.7124.0123.953,856,428
Jan 19, 202425.8827.5025.4526.1526.093,952,500
Jan 18, 202425.5225.7024.8225.6225.562,261,316
Jan 17, 202426.1326.3825.5125.5125.451,408,083

Related Tickers

688205.SS Wuxi Taclink Optoelectronics Technology Co., Ltd.
89.69
+3.13%
 
605066.SS Zhejiang Tengen Electrics Co.,Ltd.
5.97
-0.17%
 
600363.SS LIANOVATION
45.94
-0.43%
 
002179.SZ Jonhon Optronic Technology Co., Ltd.
37.50
+2.07%
 
002222.SZ CASTECH Inc.
34.40
-1.04%
 
688141.SS JoulWatt Technology Co., Ltd.
33.20
+13.16%
 
002036.SZ LianChuang Electronic Technology Co.,Ltd
9.29
-0.54%
 
002456.SZ OFILM Group Co., Ltd.
11.84
+0.68%
 
002463.SZ Wus Printed Circuit (Kunshan) Co., Ltd.
39.72
+1.30%
 
002475.SZ Luxshare Precision Industry Co., Ltd.
39.16
-0.15%