Shanghai Beite Technology group Co., Ltd. Class A 603009
SSE · China · Producer Manufacturing
CNY 45.88+0.31 (+0.68%)
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 45.88 | +0.68% | CNY 45.57 | CNY 47.50 | CNY 44.82 | 6.76M |
| 2026-09-29 | CNY 45.57 | -0.87% | CNY 46.69 | CNY 46.94 | CNY 44.83 | 6.03M |
| 2026-09-28 | CNY 45.97 | -2.48% | CNY 46.73 | CNY 47.13 | CNY 45.50 | 5.71M |
| 2026-09-24 | CNY 47.14 | -2.10% | CNY 48.50 | CNY 49.55 | CNY 47.00 | 6.66M |
| 2026-09-23 | CNY 48.15 | -0.78% | CNY 48.67 | CNY 49.15 | CNY 47.94 | 5.73M |
| 2026-09-22 | CNY 48.53 | -0.84% | CNY 49.12 | CNY 49.28 | CNY 48.13 | 6.77M |
| 2026-09-21 | CNY 48.94 | -0.71% | CNY 49.29 | CNY 50.12 | CNY 48.76 | 8.83M |
| 2026-09-18 | CNY 49.29 | +4.05% | CNY 48.16 | CNY 49.95 | CNY 47.60 | 15.53M |
| 2026-09-17 | CNY 47.37 | +10.01% | CNY 42.98 | CNY 47.37 | CNY 42.80 | 12.17M |
| 2026-09-16 | CNY 43.06 | +0.80% | CNY 42.86 | CNY 43.35 | CNY 42.11 | 4.91M |
| 2026-09-15 | CNY 42.72 | -4.11% | CNY 44.00 | CNY 44.43 | CNY 42.70 | 5.37M |
| 2026-09-14 | CNY 44.55 | -0.82% | CNY 44.80 | CNY 46.24 | CNY 44.18 | 5.39M |
| 2026-09-11 | CNY 44.92 | -2.31% | CNY 45.50 | CNY 45.56 | CNY 42.57 | 8.72M |
| 2026-09-10 | CNY 45.98 | -4.21% | CNY 47.80 | CNY 47.89 | CNY 45.87 | 4.82M |
| 2026-09-09 | CNY 48.00 | -1.36% | CNY 48.63 | CNY 49.04 | CNY 47.43 | 5.77M |
| 2026-09-08 | CNY 48.66 | -0.37% | CNY 50.03 | CNY 50.03 | CNY 48.35 | 11.46M |
| 2026-09-07 | CNY 48.84 | +10.00% | CNY 44.66 | CNY 48.84 | CNY 44.64 | 14.25M |
| 2026-09-04 | CNY 44.40 | -4.58% | CNY 47.50 | CNY 47.60 | CNY 44.11 | 5.68M |
| 2026-09-03 | CNY 46.53 | +0.74% | CNY 46.30 | CNY 47.68 | CNY 46.20 | 4.42M |
| 2026-09-02 | CNY 46.19 | -1.49% | CNY 46.50 | CNY 46.70 | CNY 45.90 | 3.26M |
| 2026-09-01 | CNY 46.89 | -1.82% | CNY 47.68 | CNY 48.25 | CNY 46.75 | 5.14M |
| 2026-08-31 | CNY 47.76 | +3.62% | CNY 45.50 | CNY 48.25 | CNY 45.24 | 8.88M |
| 2026-08-28 | CNY 46.09 | -1.75% | CNY 46.91 | CNY 47.74 | CNY 45.80 | 5.31M |
| 2026-08-27 | CNY 46.91 | +5.09% | CNY 44.65 | CNY 47.04 | CNY 44.27 | 8.77M |
| 2026-08-26 | CNY 44.64 | -0.02% | CNY 44.90 | CNY 46.19 | CNY 44.63 | 6.99M |
| 2026-08-25 | CNY 44.65 | -1.43% | CNY 44.27 | CNY 45.25 | CNY 43.95 | 4.83M |
| 2026-08-24 | CNY 45.30 | +1.00% | CNY 45.16 | CNY 45.54 | CNY 43.80 | 7.01M |
| 2026-08-21 | CNY 44.85 | -0.33% | CNY 45.19 | CNY 45.66 | CNY 43.84 | 7.44M |
| 2026-08-20 | CNY 45.00 | +4.05% | CNY 43.50 | CNY 46.39 | CNY 42.39 | 12.46M |
| 2026-08-19 | CNY 43.25 | -10.01% | CNY 47.30 | CNY 47.70 | CNY 43.25 | 11.59M |
| 2026-08-18 | CNY 48.06 | -0.80% | CNY 48.45 | CNY 48.83 | CNY 47.66 | 7.67M |
| 2026-08-17 | CNY 48.45 | +0.96% | CNY 47.89 | CNY 48.66 | CNY 46.72 | 11.42M |
| 2026-08-14 | CNY 47.99 | -1.05% | CNY 48.49 | CNY 49.69 | CNY 47.28 | 13.93M |
| 2026-08-13 | CNY 48.50 | +4.73% | CNY 46.07 | CNY 50.00 | CNY 45.56 | 18.70M |
| 2026-08-12 | CNY 46.31 | +5.25% | CNY 45.54 | CNY 47.74 | CNY 43.88 | 19.07M |
| 2026-08-11 | CNY 44.00 | +10.00% | CNY 39.98 | CNY 44.00 | CNY 39.55 | 11.07M |
| 2026-08-10 | CNY 40.00 | -3.29% | CNY 41.65 | CNY 41.84 | CNY 39.86 | 5.64M |
| 2026-08-07 | CNY 41.36 | +2.12% | CNY 40.50 | CNY 41.50 | CNY 39.70 | 6.70M |
| 2026-08-06 | CNY 40.50 | +0.12% | CNY 40.08 | CNY 41.24 | CNY 39.70 | 5.98M |
| 2026-08-05 | CNY 40.45 | +1.07% | CNY 39.95 | CNY 40.59 | CNY 39.80 | 6.38M |
| 2026-08-04 | CNY 40.02 | +1.88% | CNY 39.67 | CNY 40.45 | CNY 38.80 | 6.94M |
| 2026-08-03 | CNY 39.28 | +0.49% | CNY 39.83 | CNY 40.58 | CNY 39.05 | 8.30M |
| 2026-07-31 | CNY 39.09 | +9.99% | CNY 36.96 | CNY 39.09 | CNY 36.96 | 11.78M |
| 2026-07-30 | CNY 35.54 | -4.69% | CNY 36.85 | CNY 37.30 | CNY 35.00 | 7.16M |
| 2026-07-29 | CNY 37.29 | -3.82% | CNY 39.00 | CNY 39.05 | CNY 36.30 | 8.79M |
| 2026-07-28 | CNY 38.77 | -0.95% | CNY 38.00 | CNY 40.36 | CNY 38.00 | 6.20M |
| 2026-07-27 | CNY 39.14 | +0.38% | CNY 38.34 | CNY 39.69 | CNY 37.54 | 7.00M |
| 2026-07-24 | CNY 38.99 | -5.48% | CNY 39.60 | CNY 40.68 | CNY 38.70 | 6.77M |
| 2026-07-23 | CNY 41.25 | -2.23% | CNY 42.19 | CNY 42.58 | CNY 40.65 | 6.47M |
| 2026-07-22 | CNY 42.19 | -0.40% | CNY 41.80 | CNY 42.69 | CNY 41.08 | 7.01M |
| 2026-07-21 | CNY 42.36 | +2.62% | CNY 42.29 | CNY 42.62 | CNY 40.72 | 7.49M |
| 2026-07-20 | CNY 41.28 | -1.76% | CNY 42.50 | CNY 43.20 | CNY 39.60 | 10.48M |
| 2026-07-17 | CNY 42.02 | -5.81% | CNY 44.97 | CNY 47.84 | CNY 42.02 | 15.31M |
| 2026-07-16 | CNY 44.61 | -2.56% | CNY 45.78 | CNY 46.40 | CNY 44.23 | 5.99M |
| 2026-07-15 | CNY 45.78 | +1.28% | CNY 45.22 | CNY 47.20 | CNY 44.20 | 5.92M |
| 2026-07-14 | CNY 45.20 | -1.74% | CNY 46.00 | CNY 46.73 | CNY 44.64 | 5.45M |
| 2026-07-13 | CNY 46.00 | -4.47% | CNY 47.98 | CNY 47.98 | CNY 45.83 | 9.49M |
| 2026-07-10 | CNY 48.15 | +3.82% | CNY 47.98 | CNY 50.87 | CNY 47.07 | 10.52M |
| 2026-07-09 | CNY 46.38 | -0.58% | CNY 46.90 | CNY 47.43 | CNY 45.13 | 8.98M |
| 2026-07-08 | CNY 46.65 | -7.75% | CNY 50.31 | CNY 50.99 | CNY 46.60 | 10.69M |
| 2026-07-07 | CNY 50.57 | -4.40% | CNY 52.88 | CNY 54.00 | CNY 50.50 | 10.84M |
| 2026-07-06 | CNY 52.90 | -0.82% | CNY 52.65 | CNY 55.60 | CNY 51.83 | 14.62M |
| 2026-07-03 | CNY 53.34 | +5.62% | CNY 49.99 | CNY 54.08 | CNY 49.98 | 14.45M |
| 2026-07-02 | CNY 50.50 | +1.71% | CNY 50.49 | CNY 51.63 | CNY 49.65 | 12.59M |
| 2026-07-01 | CNY 49.65 | +3.50% | CNY 48.85 | CNY 50.80 | CNY 48.46 | 11.58M |
| 2026-06-30 | CNY 47.97 | +2.28% | CNY 46.89 | CNY 49.08 | CNY 46.86 | 10.65M |
| 2026-06-29 | CNY 46.90 | +7.59% | CNY 43.13 | CNY 47.85 | CNY 42.38 | 15.49M |
| 2026-06-26 | CNY 43.59 | -4.62% | CNY 45.70 | CNY 47.01 | CNY 43.30 | 9.34M |
| 2026-06-25 | CNY 45.70 | +4.94% | CNY 43.60 | CNY 47.38 | CNY 43.00 | 13.55M |
| 2026-06-24 | CNY 43.55 | +2.71% | CNY 42.14 | CNY 44.17 | CNY 40.90 | 12.52M |
| 2026-06-23 | CNY 42.40 | +4.07% | CNY 40.30 | CNY 44.28 | CNY 39.34 | 16.79M |
| 2026-06-22 | CNY 40.74 | -4.52% | CNY 42.67 | CNY 42.68 | CNY 39.74 | 12.90M |
| 2026-06-18 | CNY 42.67 | -0.47% | CNY 42.88 | CNY 44.19 | CNY 42.24 | 9.41M |
| 2026-06-17 | CNY 42.87 | -1.38% | CNY 43.18 | CNY 43.34 | CNY 42.38 | 6.41M |
| 2026-06-16 | CNY 43.47 | +0.53% | CNY 43.27 | CNY 44.91 | CNY 41.86 | 10.14M |
| 2026-06-15 | CNY 43.24 | +1.34% | CNY 42.97 | CNY 43.48 | CNY 42.69 | 8.97M |
| 2026-06-12 | CNY 42.67 | -1.59% | CNY 43.95 | CNY 45.41 | CNY 42.67 | 10.05M |
| 2026-06-11 | CNY 43.36 | -3.77% | CNY 44.95 | CNY 45.05 | CNY 43.00 | 6.97M |
| 2026-06-10 | CNY 45.06 | -6.32% | CNY 47.80 | CNY 47.80 | CNY 44.25 | 10.75M |
| 2026-06-09 | CNY 48.10 | -3.08% | CNY 49.68 | CNY 50.30 | CNY 47.05 | 11.67M |
| 2026-06-08 | CNY 49.63 | -1.33% | CNY 48.53 | CNY 51.28 | CNY 48.51 | 12.22M |
| 2026-06-05 | CNY 50.30 | -0.30% | CNY 49.85 | CNY 52.40 | CNY 47.70 | 13.50M |
| 2026-06-04 | CNY 50.45 | +3.51% | CNY 48.14 | CNY 51.68 | CNY 47.95 | 9.99M |
| 2026-06-03 | CNY 48.74 | +1.86% | CNY 47.75 | CNY 51.33 | CNY 47.11 | 13.97M |
| 2026-06-02 | CNY 47.85 | -0.13% | CNY 48.39 | CNY 49.69 | CNY 47.35 | 9.19M |
| 2026-06-01 | CNY 47.91 | -0.73% | CNY 48.11 | CNY 49.98 | CNY 47.78 | 8.85M |
| 2026-05-29 | CNY 48.26 | -7.97% | CNY 52.63 | CNY 52.80 | CNY 47.90 | 12.32M |
| 2026-05-28 | CNY 52.44 | -5.73% | CNY 55.51 | CNY 55.51 | CNY 51.90 | 13.08M |
| 2026-05-27 | CNY 55.63 | -3.90% | CNY 57.05 | CNY 57.78 | CNY 55.36 | 12.55M |
| 2026-05-26 | CNY 57.89 | -2.85% | CNY 59.10 | CNY 60.60 | CNY 57.01 | 19.49M |