Beijing Beetech, Inc. Class A 300667
SZSE · China · Electronic Technology
CNY 14.56-0.16 (-1.09%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 14.56 | -1.09% | CNY 15.00 | CNY 15.00 | CNY 14.50 | 3.51M |
| 2026-09-29 | CNY 14.72 | +1.24% | CNY 14.50 | CNY 14.90 | CNY 14.43 | 4.35M |
| 2026-09-28 | CNY 14.54 | -4.03% | CNY 15.01 | CNY 15.14 | CNY 14.50 | 6.85M |
| 2026-09-24 | CNY 15.15 | -1.05% | CNY 15.90 | CNY 15.90 | CNY 15.02 | 11.32M |
| 2026-09-23 | CNY 15.31 | +1.39% | CNY 15.05 | CNY 15.42 | CNY 14.89 | 7.43M |
| 2026-09-22 | CNY 15.10 | -0.33% | CNY 15.15 | CNY 15.28 | CNY 14.99 | 5.11M |
| 2026-09-21 | CNY 15.15 | +1.81% | CNY 14.88 | CNY 15.22 | CNY 14.87 | 5.28M |
| 2026-09-18 | CNY 14.88 | +1.16% | CNY 14.79 | CNY 15.00 | CNY 14.79 | 5.68M |
| 2026-09-17 | CNY 14.71 | -2.65% | CNY 15.05 | CNY 15.12 | CNY 14.46 | 6.30M |
| 2026-09-16 | CNY 15.11 | +1.89% | CNY 14.75 | CNY 15.20 | CNY 14.69 | 6.95M |
| 2026-09-15 | CNY 14.83 | -1.46% | CNY 14.97 | CNY 15.29 | CNY 14.77 | 8.10M |
| 2026-09-14 | CNY 15.05 | +2.45% | CNY 14.44 | CNY 15.20 | CNY 14.35 | 11.71M |
| 2026-09-11 | CNY 14.69 | +2.94% | CNY 14.27 | CNY 15.31 | CNY 14.14 | 12.97M |
| 2026-09-10 | CNY 14.27 | -1.52% | CNY 14.40 | CNY 14.41 | CNY 14.20 | 2.52M |
| 2026-09-09 | CNY 14.49 | -0.82% | CNY 14.61 | CNY 14.77 | CNY 14.44 | 2.74M |
| 2026-09-08 | CNY 14.61 | -0.20% | CNY 14.69 | CNY 14.76 | CNY 14.52 | 2.99M |
| 2026-09-07 | CNY 14.64 | +0.48% | CNY 14.69 | CNY 14.78 | CNY 14.51 | 3.84M |
| 2026-09-04 | CNY 14.57 | -1.42% | CNY 14.95 | CNY 15.04 | CNY 14.45 | 4.72M |
| 2026-09-03 | CNY 14.78 | -0.87% | CNY 15.00 | CNY 15.08 | CNY 14.67 | 3.49M |
| 2026-09-02 | CNY 14.91 | -0.73% | CNY 14.82 | CNY 15.00 | CNY 14.75 | 3.50M |
| 2026-09-01 | CNY 15.02 | +0.47% | CNY 14.95 | CNY 15.09 | CNY 14.74 | 4.89M |
| 2026-08-31 | CNY 14.95 | +2.54% | CNY 14.43 | CNY 15.00 | CNY 14.36 | 5.59M |
| 2026-08-28 | CNY 14.58 | -0.14% | CNY 14.60 | CNY 14.80 | CNY 14.48 | 3.99M |
| 2026-08-27 | CNY 14.60 | +1.74% | CNY 14.21 | CNY 14.63 | CNY 14.21 | 4.50M |
| 2026-08-26 | CNY 14.35 | -1.24% | CNY 14.47 | CNY 14.64 | CNY 14.08 | 4.52M |
| 2026-08-25 | CNY 14.53 | +1.75% | CNY 14.02 | CNY 14.57 | CNY 13.96 | 4.87M |
| 2026-08-24 | CNY 14.28 | -2.33% | CNY 14.51 | CNY 14.67 | CNY 14.07 | 5.74M |
| 2026-08-21 | CNY 14.62 | -2.08% | CNY 14.84 | CNY 14.89 | CNY 14.50 | 8.36M |
| 2026-08-20 | CNY 14.93 | +5.89% | CNY 14.90 | CNY 15.20 | CNY 14.55 | 12.51M |
| 2026-08-19 | CNY 14.10 | -4.15% | CNY 14.50 | CNY 14.55 | CNY 14.03 | 5.27M |
| 2026-08-18 | CNY 14.71 | -0.47% | CNY 14.63 | CNY 14.85 | CNY 14.50 | 3.95M |
| 2026-08-17 | CNY 14.78 | +3.14% | CNY 14.27 | CNY 14.83 | CNY 14.20 | 4.78M |
| 2026-08-14 | CNY 14.33 | -0.21% | CNY 14.38 | CNY 14.49 | CNY 14.14 | 4.03M |
| 2026-08-13 | CNY 14.36 | -2.78% | CNY 14.87 | CNY 14.93 | CNY 14.31 | 5.78M |
| 2026-08-12 | CNY 14.77 | +3.43% | CNY 14.25 | CNY 15.08 | CNY 14.18 | 8.77M |
| 2026-08-11 | CNY 14.28 | -3.58% | CNY 14.50 | CNY 14.53 | CNY 14.21 | 7.46M |
| 2026-08-10 | CNY 14.81 | +3.42% | CNY 14.33 | CNY 15.05 | CNY 14.10 | 8.66M |
| 2026-08-07 | CNY 14.32 | +0.49% | CNY 14.20 | CNY 14.34 | CNY 13.91 | 5.01M |
| 2026-08-06 | CNY 14.25 | +0.56% | CNY 14.03 | CNY 14.28 | CNY 13.95 | 5.32M |
| 2026-08-05 | CNY 14.17 | +2.02% | CNY 13.84 | CNY 14.26 | CNY 13.78 | 5.72M |
| 2026-08-04 | CNY 13.89 | +1.24% | CNY 13.78 | CNY 14.01 | CNY 13.66 | 5.65M |
| 2026-08-03 | CNY 13.72 | +2.62% | CNY 13.35 | CNY 13.74 | CNY 13.30 | 4.80M |
| 2026-07-31 | CNY 13.37 | +3.64% | CNY 13.25 | CNY 13.57 | CNY 13.25 | 6.55M |
| 2026-07-30 | CNY 12.90 | -4.09% | CNY 13.41 | CNY 13.52 | CNY 12.86 | 5.61M |
| 2026-07-29 | CNY 13.45 | +1.59% | CNY 13.19 | CNY 13.57 | CNY 12.81 | 7.00M |
| 2026-07-28 | CNY 13.24 | -0.90% | CNY 13.20 | CNY 13.85 | CNY 13.00 | 6.67M |
| 2026-07-27 | CNY 13.36 | +0.23% | CNY 13.22 | CNY 13.43 | CNY 13.06 | 5.17M |
| 2026-07-24 | CNY 13.33 | +1.76% | CNY 12.83 | CNY 13.48 | CNY 12.76 | 5.67M |
| 2026-07-23 | CNY 13.10 | +1.55% | CNY 12.90 | CNY 13.15 | CNY 12.75 | 4.89M |
| 2026-07-22 | CNY 12.90 | -2.93% | CNY 13.00 | CNY 13.30 | CNY 12.73 | 4.88M |
| 2026-07-21 | CNY 13.29 | +3.83% | CNY 12.80 | CNY 13.33 | CNY 11.75 | 8.21M |
| 2026-07-20 | CNY 12.80 | -3.90% | CNY 13.59 | CNY 13.77 | CNY 12.45 | 7.31M |
| 2026-07-17 | CNY 13.32 | -8.01% | CNY 14.42 | CNY 14.48 | CNY 13.30 | 8.42M |
| 2026-07-16 | CNY 14.48 | -1.36% | CNY 14.46 | CNY 14.80 | CNY 14.34 | 6.03M |
| 2026-07-15 | CNY 14.68 | -1.81% | CNY 14.98 | CNY 15.19 | CNY 14.51 | 5.94M |
| 2026-07-14 | CNY 14.95 | -3.11% | CNY 15.44 | CNY 15.51 | CNY 14.30 | 8.84M |
| 2026-07-13 | CNY 15.43 | -5.86% | CNY 16.35 | CNY 16.41 | CNY 15.20 | 9.48M |
| 2026-07-10 | CNY 16.39 | +5.81% | CNY 15.46 | CNY 17.46 | CNY 15.32 | 16.80M |
| 2026-07-09 | CNY 15.49 | +3.47% | CNY 14.99 | CNY 15.55 | CNY 14.63 | 7.62M |
| 2026-07-08 | CNY 14.97 | -0.27% | CNY 15.12 | CNY 15.15 | CNY 14.57 | 5.09M |
| 2026-07-07 | CNY 15.01 | -2.34% | CNY 15.30 | CNY 15.65 | CNY 14.88 | 5.35M |
| 2026-07-06 | CNY 15.37 | -4.59% | CNY 16.04 | CNY 16.22 | CNY 15.12 | 6.20M |
| 2026-07-03 | CNY 16.11 | -0.80% | CNY 16.34 | CNY 16.43 | CNY 15.99 | 5.61M |
| 2026-07-02 | CNY 16.24 | -4.13% | CNY 16.77 | CNY 17.00 | CNY 16.13 | 6.96M |
| 2026-07-01 | CNY 16.94 | -0.65% | CNY 17.05 | CNY 17.65 | CNY 16.88 | 10.66M |
| 2026-06-30 | CNY 17.05 | +8.60% | CNY 15.70 | CNY 17.30 | CNY 15.60 | 13.74M |
| 2026-06-29 | CNY 15.70 | -3.21% | CNY 16.15 | CNY 16.43 | CNY 15.22 | 8.17M |
| 2026-06-26 | CNY 16.22 | -2.70% | CNY 16.60 | CNY 16.82 | CNY 16.06 | 9.42M |
| 2026-06-25 | CNY 16.67 | -4.47% | CNY 17.44 | CNY 18.18 | CNY 16.45 | 11.08M |
| 2026-06-24 | CNY 17.45 | -6.08% | CNY 18.28 | CNY 18.46 | CNY 17.15 | 9.71M |
| 2026-06-23 | CNY 18.58 | +1.03% | CNY 18.17 | CNY 18.86 | CNY 17.90 | 11.79M |
| 2026-06-22 | CNY 18.39 | -4.76% | CNY 19.30 | CNY 19.62 | CNY 17.46 | 16.19M |
| 2026-06-18 | CNY 19.31 | -0.31% | CNY 19.21 | CNY 19.68 | CNY 18.99 | 11.19M |
| 2026-06-17 | CNY 19.37 | -0.05% | CNY 19.09 | CNY 19.58 | CNY 18.85 | 12.03M |
| 2026-06-16 | CNY 19.38 | +2.98% | CNY 18.77 | CNY 19.39 | CNY 18.39 | 10.72M |
| 2026-06-15 | CNY 18.82 | +2.79% | CNY 18.44 | CNY 19.03 | CNY 18.32 | 9.30M |
| 2026-06-12 | CNY 18.31 | -6.44% | CNY 19.48 | CNY 19.70 | CNY 18.30 | 14.34M |
| 2026-06-11 | CNY 19.57 | +1.56% | CNY 19.07 | CNY 19.70 | CNY 18.66 | 11.35M |
| 2026-06-10 | CNY 19.27 | -1.48% | CNY 19.33 | CNY 19.98 | CNY 19.04 | 10.55M |
| 2026-06-09 | CNY 19.56 | +6.25% | CNY 18.61 | CNY 19.66 | CNY 18.23 | 14.52M |
| 2026-06-08 | CNY 18.41 | -6.55% | CNY 19.00 | CNY 19.50 | CNY 18.20 | 11.40M |
| 2026-06-05 | CNY 19.70 | +1.03% | CNY 19.50 | CNY 19.96 | CNY 19.26 | 14.21M |
| 2026-06-04 | CNY 19.50 | -1.91% | CNY 19.51 | CNY 20.32 | CNY 19.31 | 19.00M |
| 2026-06-03 | CNY 19.88 | +16.19% | CNY 17.10 | CNY 20.44 | CNY 17.02 | 29.50M |
| 2026-06-02 | CNY 17.11 | +0.88% | CNY 16.97 | CNY 17.44 | CNY 16.52 | 6.98M |
| 2026-06-01 | CNY 16.96 | -0.24% | CNY 16.89 | CNY 17.44 | CNY 16.81 | 5.96M |
| 2026-05-29 | CNY 17.00 | -5.24% | CNY 18.00 | CNY 18.18 | CNY 16.92 | 8.73M |
| 2026-05-28 | CNY 17.94 | +3.10% | CNY 17.19 | CNY 18.07 | CNY 17.15 | 8.53M |
| 2026-05-27 | CNY 17.40 | -5.28% | CNY 18.36 | CNY 18.36 | CNY 17.29 | 8.64M |
| 2026-05-26 | CNY 18.37 | -3.42% | CNY 19.00 | CNY 19.00 | CNY 18.10 | 7.87M |