Shenzhen Bestek Technology Co. Ltd. Class A 300822
SZSE · China · Electronic Technology
CNY 11.23-0.15 (-1.32%)
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 11.23 | -1.32% | CNY 11.49 | CNY 11.50 | CNY 11.21 | 1.85M |
| 2026-09-29 | CNY 11.38 | +1.07% | CNY 11.34 | CNY 11.55 | CNY 11.15 | 2.02M |
| 2026-09-28 | CNY 11.26 | -2.09% | CNY 11.56 | CNY 11.56 | CNY 11.17 | 2.18M |
| 2026-09-24 | CNY 11.50 | -0.61% | CNY 11.50 | CNY 11.66 | CNY 11.46 | 2.33M |
| 2026-09-23 | CNY 11.57 | -1.20% | CNY 11.79 | CNY 11.79 | CNY 11.46 | 2.37M |
| 2026-09-22 | CNY 11.71 | +2.09% | CNY 11.59 | CNY 11.78 | CNY 11.48 | 3.02M |
| 2026-09-21 | CNY 11.47 | +0.44% | CNY 11.36 | CNY 11.53 | CNY 11.34 | 2.45M |
| 2026-09-18 | CNY 11.42 | +3.07% | CNY 11.17 | CNY 11.42 | CNY 11.10 | 2.77M |
| 2026-09-17 | CNY 11.08 | +1.56% | CNY 10.87 | CNY 11.12 | CNY 10.75 | 2.62M |
| 2026-09-16 | CNY 10.91 | +0.74% | CNY 10.81 | CNY 10.97 | CNY 10.71 | 2.09M |
| 2026-09-15 | CNY 10.83 | -2.78% | CNY 11.05 | CNY 11.17 | CNY 10.81 | 1.83M |
| 2026-09-14 | CNY 11.14 | +0.36% | CNY 11.03 | CNY 11.21 | CNY 10.97 | 1.66M |
| 2026-09-11 | CNY 11.10 | -2.29% | CNY 11.32 | CNY 11.35 | CNY 10.90 | 3.08M |
| 2026-09-10 | CNY 11.36 | -2.07% | CNY 11.58 | CNY 11.58 | CNY 11.29 | 2.59M |
| 2026-09-09 | CNY 11.60 | -2.77% | CNY 11.94 | CNY 11.96 | CNY 11.54 | 3.61M |
| 2026-09-08 | CNY 11.93 | -1.89% | CNY 12.05 | CNY 12.09 | CNY 11.87 | 3.69M |
| 2026-09-07 | CNY 12.16 | 0.00% | CNY 12.25 | CNY 12.38 | CNY 11.82 | 6.46M |
| 2026-09-04 | CNY 12.16 | +0.50% | CNY 12.13 | CNY 12.42 | CNY 12.05 | 4.46M |
| 2026-09-03 | CNY 12.10 | +0.58% | CNY 12.13 | CNY 12.30 | CNY 11.76 | 4.54M |
| 2026-09-02 | CNY 12.03 | -2.27% | CNY 12.14 | CNY 12.40 | CNY 11.95 | 7.18M |
| 2026-09-01 | CNY 12.31 | +1.90% | CNY 11.99 | CNY 12.80 | CNY 11.86 | 13.60M |
| 2026-08-31 | CNY 12.08 | +8.63% | CNY 11.33 | CNY 12.90 | CNY 11.13 | 14.94M |
| 2026-08-28 | CNY 11.12 | +0.36% | CNY 11.12 | CNY 11.22 | CNY 11.00 | 2.03M |
| 2026-08-27 | CNY 11.08 | +0.45% | CNY 11.06 | CNY 11.12 | CNY 10.86 | 2.41M |
| 2026-08-26 | CNY 11.03 | +0.36% | CNY 10.94 | CNY 11.16 | CNY 10.81 | 2.69M |
| 2026-08-25 | CNY 10.99 | +2.90% | CNY 10.56 | CNY 11.02 | CNY 10.45 | 5.14M |
| 2026-08-24 | CNY 10.68 | -6.48% | CNY 11.21 | CNY 11.30 | CNY 10.56 | 5.36M |
| 2026-08-21 | CNY 11.42 | -1.38% | CNY 11.47 | CNY 11.52 | CNY 11.25 | 2.34M |
| 2026-08-20 | CNY 11.58 | +3.02% | CNY 11.28 | CNY 11.63 | CNY 11.18 | 3.70M |
| 2026-08-19 | CNY 11.24 | -3.68% | CNY 11.54 | CNY 11.67 | CNY 11.15 | 4.47M |
| 2026-08-18 | CNY 11.67 | -1.52% | CNY 11.85 | CNY 11.85 | CNY 11.51 | 3.62M |
| 2026-08-17 | CNY 11.85 | +0.17% | CNY 11.86 | CNY 11.90 | CNY 11.64 | 3.09M |
| 2026-08-14 | CNY 11.83 | +1.11% | CNY 11.77 | CNY 12.20 | CNY 11.70 | 4.28M |
| 2026-08-13 | CNY 11.70 | -2.17% | CNY 11.98 | CNY 12.03 | CNY 11.70 | 3.90M |
| 2026-08-12 | CNY 11.96 | +0.34% | CNY 11.85 | CNY 12.03 | CNY 11.80 | 3.18M |
| 2026-08-11 | CNY 11.92 | -1.24% | CNY 12.07 | CNY 12.08 | CNY 11.73 | 3.88M |
| 2026-08-10 | CNY 12.07 | +1.00% | CNY 11.89 | CNY 12.07 | CNY 11.76 | 5.37M |
| 2026-08-07 | CNY 11.95 | -1.16% | CNY 11.97 | CNY 12.04 | CNY 11.61 | 8.37M |
| 2026-08-06 | CNY 12.09 | -5.40% | CNY 12.40 | CNY 12.40 | CNY 11.92 | 12.10M |
| 2026-08-05 | CNY 12.78 | +4.58% | CNY 11.99 | CNY 12.83 | CNY 11.94 | 15.67M |
| 2026-08-04 | CNY 12.22 | +7.01% | CNY 11.51 | CNY 13.40 | CNY 11.43 | 15.76M |
| 2026-08-03 | CNY 11.42 | +3.25% | CNY 11.06 | CNY 11.44 | CNY 11.03 | 3.39M |
| 2026-07-31 | CNY 11.06 | +2.50% | CNY 10.81 | CNY 11.14 | CNY 10.81 | 3.26M |
| 2026-07-30 | CNY 10.79 | -1.55% | CNY 10.94 | CNY 11.19 | CNY 10.74 | 3.54M |
| 2026-07-29 | CNY 10.96 | +3.10% | CNY 10.63 | CNY 11.01 | CNY 10.61 | 3.59M |
| 2026-07-28 | CNY 10.63 | +0.47% | CNY 10.47 | CNY 10.80 | CNY 10.45 | 3.75M |
| 2026-07-27 | CNY 10.58 | +4.03% | CNY 10.23 | CNY 10.59 | CNY 10.13 | 4.20M |
| 2026-07-24 | CNY 10.17 | -2.49% | CNY 10.35 | CNY 10.39 | CNY 10.16 | 2.93M |
| 2026-07-23 | CNY 10.43 | +1.36% | CNY 10.24 | CNY 10.49 | CNY 10.17 | 3.07M |
| 2026-07-22 | CNY 10.29 | -2.09% | CNY 10.40 | CNY 10.57 | CNY 10.16 | 3.56M |
| 2026-07-21 | CNY 10.51 | -0.76% | CNY 10.57 | CNY 10.79 | CNY 10.06 | 5.31M |
| 2026-07-20 | CNY 10.59 | -4.68% | CNY 11.00 | CNY 11.25 | CNY 10.42 | 5.66M |
| 2026-07-17 | CNY 11.11 | -5.93% | CNY 11.72 | CNY 11.90 | CNY 11.00 | 5.68M |
| 2026-07-16 | CNY 11.81 | +4.14% | CNY 11.19 | CNY 12.07 | CNY 11.11 | 5.66M |
| 2026-07-15 | CNY 11.34 | +0.62% | CNY 11.24 | CNY 11.44 | CNY 11.17 | 2.27M |
| 2026-07-14 | CNY 11.27 | +1.90% | CNY 11.17 | CNY 11.30 | CNY 10.83 | 2.56M |
| 2026-07-13 | CNY 11.06 | -3.07% | CNY 11.39 | CNY 11.60 | CNY 11.03 | 3.05M |
| 2026-07-10 | CNY 11.41 | +1.78% | CNY 11.21 | CNY 11.66 | CNY 11.06 | 2.93M |
| 2026-07-09 | CNY 11.21 | +0.27% | CNY 11.17 | CNY 11.35 | CNY 10.92 | 2.53M |
| 2026-07-08 | CNY 11.18 | -1.41% | CNY 11.35 | CNY 11.36 | CNY 11.04 | 2.00M |
| 2026-07-07 | CNY 11.34 | -2.49% | CNY 11.62 | CNY 11.74 | CNY 11.30 | 2.25M |
| 2026-07-06 | CNY 11.63 | -3.73% | CNY 12.20 | CNY 12.29 | CNY 11.62 | 2.68M |
| 2026-07-03 | CNY 12.08 | +3.78% | CNY 11.80 | CNY 12.19 | CNY 11.64 | 4.05M |
| 2026-07-02 | CNY 11.64 | -1.94% | CNY 11.86 | CNY 12.08 | CNY 11.57 | 3.81M |
| 2026-07-01 | CNY 11.87 | +1.45% | CNY 11.68 | CNY 12.08 | CNY 11.43 | 3.19M |
| 2026-06-30 | CNY 11.70 | +1.12% | CNY 11.53 | CNY 11.83 | CNY 11.40 | 2.89M |
| 2026-06-29 | CNY 11.57 | -0.43% | CNY 11.62 | CNY 11.76 | CNY 11.21 | 3.45M |
| 2026-06-26 | CNY 11.62 | -2.92% | CNY 11.85 | CNY 11.91 | CNY 11.55 | 3.12M |
| 2026-06-25 | CNY 11.97 | -2.29% | CNY 12.17 | CNY 12.34 | CNY 11.89 | 3.37M |
| 2026-06-24 | CNY 12.25 | -4.74% | CNY 12.81 | CNY 12.84 | CNY 12.01 | 3.75M |
| 2026-06-23 | CNY 12.86 | +0.70% | CNY 12.66 | CNY 13.13 | CNY 12.57 | 3.00M |
| 2026-06-22 | CNY 12.77 | -0.93% | CNY 12.89 | CNY 12.96 | CNY 12.24 | 3.31M |
| 2026-06-18 | CNY 12.89 | -1.60% | CNY 13.01 | CNY 13.19 | CNY 12.80 | 2.11M |
| 2026-06-17 | CNY 13.10 | -1.21% | CNY 13.09 | CNY 13.25 | CNY 12.98 | 2.83M |
| 2026-06-16 | CNY 13.26 | +2.63% | CNY 12.92 | CNY 13.57 | CNY 12.55 | 4.39M |
| 2026-06-15 | CNY 12.92 | -0.77% | CNY 13.14 | CNY 13.35 | CNY 12.82 | 2.97M |
| 2026-06-12 | CNY 13.02 | +1.64% | CNY 13.00 | CNY 13.20 | CNY 12.74 | 2.45M |
| 2026-06-11 | CNY 12.81 | -2.29% | CNY 12.93 | CNY 13.11 | CNY 12.65 | 2.79M |
| 2026-06-10 | CNY 13.11 | -3.82% | CNY 13.53 | CNY 13.54 | CNY 12.85 | 3.50M |
| 2026-06-09 | CNY 13.63 | +0.59% | CNY 13.79 | CNY 13.84 | CNY 13.36 | 2.68M |
| 2026-06-08 | CNY 13.55 | -3.21% | CNY 13.76 | CNY 14.11 | CNY 13.36 | 3.05M |
| 2026-06-05 | CNY 14.00 | +0.65% | CNY 13.97 | CNY 14.29 | CNY 13.38 | 3.52M |
| 2026-06-04 | CNY 13.91 | -0.93% | CNY 13.90 | CNY 14.15 | CNY 13.70 | 2.60M |
| 2026-06-03 | CNY 14.04 | -1.75% | CNY 14.13 | CNY 14.58 | CNY 13.95 | 2.95M |
| 2026-06-02 | CNY 14.29 | -2.52% | CNY 14.64 | CNY 14.75 | CNY 14.21 | 3.79M |
| 2026-06-01 | CNY 14.66 | +6.31% | CNY 13.83 | CNY 15.06 | CNY 13.78 | 6.64M |
| 2026-05-29 | CNY 13.79 | -3.90% | CNY 14.52 | CNY 14.53 | CNY 13.74 | 3.00M |
| 2026-05-28 | CNY 14.35 | +0.70% | CNY 14.25 | CNY 14.49 | CNY 13.90 | 2.44M |
| 2026-05-27 | CNY 14.25 | -3.32% | CNY 14.73 | CNY 14.78 | CNY 14.12 | 3.14M |
| 2026-05-26 | CNY 14.74 | -1.54% | CNY 14.83 | CNY 15.06 | CNY 14.47 | 2.40M |