Beken Corp. Class A 603068
SSE · China · Electronic Technology
CNY 44.85-0.15 (-0.33%)
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 44.85 | -0.33% | CNY 45.41 | CNY 45.95 | CNY 44.00 | 11.86M |
| 2026-09-29 | CNY 45.00 | -2.28% | CNY 46.07 | CNY 46.80 | CNY 44.40 | 14.99M |
| 2026-09-28 | CNY 46.05 | -5.07% | CNY 47.37 | CNY 47.99 | CNY 45.25 | 17.29M |
| 2026-09-24 | CNY 48.51 | +5.76% | CNY 46.56 | CNY 49.98 | CNY 46.17 | 27.05M |
| 2026-09-23 | CNY 45.87 | -4.77% | CNY 47.48 | CNY 48.10 | CNY 45.18 | 31.15M |
| 2026-09-22 | CNY 48.17 | +10.00% | CNY 45.40 | CNY 48.17 | CNY 45.13 | 29.08M |
| 2026-09-21 | CNY 43.79 | +10.00% | CNY 40.79 | CNY 43.79 | CNY 40.50 | 20.81M |
| 2026-09-18 | CNY 39.81 | +10.00% | CNY 36.65 | CNY 39.81 | CNY 36.49 | 13.05M |
| 2026-09-17 | CNY 36.19 | -0.39% | CNY 35.86 | CNY 36.44 | CNY 35.74 | 5.52M |
| 2026-09-16 | CNY 36.33 | +2.86% | CNY 35.11 | CNY 36.36 | CNY 35.11 | 7.08M |
| 2026-09-15 | CNY 35.32 | +0.28% | CNY 35.00 | CNY 35.73 | CNY 34.91 | 6.05M |
| 2026-09-14 | CNY 35.22 | -0.40% | CNY 35.11 | CNY 35.68 | CNY 34.80 | 4.69M |
| 2026-09-11 | CNY 35.36 | -3.07% | CNY 36.03 | CNY 36.20 | CNY 34.72 | 6.83M |
| 2026-09-10 | CNY 36.48 | -3.16% | CNY 37.30 | CNY 37.51 | CNY 36.41 | 5.78M |
| 2026-09-09 | CNY 37.67 | -1.44% | CNY 38.28 | CNY 38.51 | CNY 37.42 | 6.14M |
| 2026-09-08 | CNY 38.22 | -3.04% | CNY 39.19 | CNY 39.35 | CNY 37.93 | 7.81M |
| 2026-09-07 | CNY 39.42 | -0.71% | CNY 40.01 | CNY 40.08 | CNY 38.75 | 8.61M |
| 2026-09-04 | CNY 39.70 | -2.86% | CNY 41.40 | CNY 41.45 | CNY 39.31 | 9.36M |
| 2026-09-03 | CNY 40.87 | -0.99% | CNY 41.32 | CNY 41.88 | CNY 40.68 | 9.29M |
| 2026-09-02 | CNY 41.28 | +2.00% | CNY 40.47 | CNY 41.80 | CNY 40.15 | 12.58M |
| 2026-09-01 | CNY 40.47 | +2.95% | CNY 40.41 | CNY 41.63 | CNY 40.10 | 17.33M |
| 2026-08-31 | CNY 39.31 | +9.99% | CNY 35.11 | CNY 39.31 | CNY 34.95 | 16.99M |
| 2026-08-28 | CNY 35.74 | -1.95% | CNY 36.48 | CNY 37.02 | CNY 35.72 | 8.12M |
| 2026-08-27 | CNY 36.45 | +0.05% | CNY 36.47 | CNY 36.76 | CNY 35.85 | 9.14M |
| 2026-08-26 | CNY 36.43 | -0.33% | CNY 36.30 | CNY 36.66 | CNY 35.84 | 5.52M |
| 2026-08-25 | CNY 36.55 | +0.49% | CNY 35.80 | CNY 36.80 | CNY 35.10 | 7.68M |
| 2026-08-24 | CNY 36.37 | -5.78% | CNY 38.76 | CNY 38.76 | CNY 35.28 | 10.44M |
| 2026-08-21 | CNY 38.60 | -6.76% | CNY 40.40 | CNY 41.42 | CNY 37.68 | 13.52M |
| 2026-08-20 | CNY 41.40 | +3.81% | CNY 40.59 | CNY 41.84 | CNY 39.31 | 9.24M |
| 2026-08-19 | CNY 39.88 | -5.90% | CNY 41.32 | CNY 42.50 | CNY 39.70 | 9.80M |
| 2026-08-18 | CNY 42.38 | -1.51% | CNY 42.80 | CNY 43.36 | CNY 41.59 | 10.19M |
| 2026-08-17 | CNY 43.03 | +3.84% | CNY 41.84 | CNY 44.40 | CNY 41.58 | 15.45M |
| 2026-08-14 | CNY 41.44 | +2.32% | CNY 41.09 | CNY 41.80 | CNY 39.66 | 12.25M |
| 2026-08-13 | CNY 40.50 | -0.86% | CNY 41.01 | CNY 41.80 | CNY 40.50 | 10.96M |
| 2026-08-12 | CNY 40.85 | +0.79% | CNY 40.68 | CNY 41.27 | CNY 40.16 | 11.39M |
| 2026-08-11 | CNY 40.53 | -1.10% | CNY 40.50 | CNY 41.98 | CNY 40.20 | 14.02M |
| 2026-08-10 | CNY 40.98 | +0.17% | CNY 41.39 | CNY 41.49 | CNY 40.34 | 11.29M |
| 2026-08-07 | CNY 40.91 | -1.66% | CNY 40.81 | CNY 41.18 | CNY 39.86 | 19.02M |
| 2026-08-06 | CNY 41.60 | +4.89% | CNY 38.18 | CNY 41.66 | CNY 38.18 | 30.07M |
| 2026-08-05 | CNY 39.66 | +8.48% | CNY 36.00 | CNY 40.22 | CNY 35.80 | 31.08M |
| 2026-08-04 | CNY 36.56 | +1.87% | CNY 35.90 | CNY 36.56 | CNY 34.18 | 11.57M |
| 2026-08-03 | CNY 35.89 | -2.58% | CNY 35.71 | CNY 37.54 | CNY 35.50 | 10.10M |
| 2026-07-31 | CNY 36.84 | +3.05% | CNY 36.47 | CNY 37.50 | CNY 35.68 | 16.22M |
| 2026-07-30 | CNY 35.75 | -9.99% | CNY 38.95 | CNY 39.33 | CNY 35.75 | 18.29M |
| 2026-07-29 | CNY 39.72 | +10.00% | CNY 35.10 | CNY 39.72 | CNY 34.98 | 11.49M |
| 2026-07-28 | CNY 36.11 | +0.58% | CNY 34.96 | CNY 37.38 | CNY 34.17 | 13.44M |
| 2026-07-27 | CNY 35.90 | -3.03% | CNY 37.02 | CNY 37.02 | CNY 35.01 | 14.54M |
| 2026-07-24 | CNY 37.02 | +10.01% | CNY 32.97 | CNY 37.02 | CNY 32.87 | 10.51M |
| 2026-07-23 | CNY 33.65 | -4.92% | CNY 35.11 | CNY 36.90 | CNY 33.50 | 7.98M |
| 2026-07-22 | CNY 35.39 | +4.33% | CNY 33.19 | CNY 36.79 | CNY 33.12 | 9.52M |
| 2026-07-21 | CNY 33.92 | +3.79% | CNY 32.68 | CNY 34.00 | CNY 30.70 | 8.25M |
| 2026-07-20 | CNY 32.68 | -7.66% | CNY 36.09 | CNY 36.12 | CNY 31.85 | 11.07M |
| 2026-07-17 | CNY 35.39 | -7.84% | CNY 37.59 | CNY 39.88 | CNY 35.03 | 13.19M |
| 2026-07-16 | CNY 38.40 | +0.05% | CNY 37.63 | CNY 40.19 | CNY 37.49 | 10.42M |
| 2026-07-15 | CNY 38.38 | -2.22% | CNY 39.45 | CNY 39.99 | CNY 37.56 | 8.12M |
| 2026-07-14 | CNY 39.25 | +0.95% | CNY 39.60 | CNY 40.59 | CNY 37.01 | 11.60M |
| 2026-07-13 | CNY 38.88 | -0.44% | CNY 38.02 | CNY 40.90 | CNY 37.80 | 10.99M |
| 2026-07-10 | CNY 39.05 | -2.57% | CNY 40.12 | CNY 41.21 | CNY 39.04 | 13.72M |
| 2026-07-09 | CNY 40.08 | +1.96% | CNY 38.96 | CNY 40.19 | CNY 38.25 | 11.46M |
| 2026-07-08 | CNY 39.31 | +0.85% | CNY 38.88 | CNY 40.21 | CNY 38.30 | 8.95M |
| 2026-07-07 | CNY 38.98 | -0.46% | CNY 38.88 | CNY 40.15 | CNY 38.10 | 6.40M |
| 2026-07-06 | CNY 39.16 | +0.54% | CNY 38.90 | CNY 40.15 | CNY 37.50 | 9.07M |
| 2026-07-03 | CNY 38.95 | -3.49% | CNY 40.02 | CNY 40.49 | CNY 38.58 | 8.83M |
| 2026-07-02 | CNY 40.36 | +3.49% | CNY 37.88 | CNY 40.90 | CNY 37.00 | 14.00M |
| 2026-07-01 | CNY 39.00 | -3.06% | CNY 40.00 | CNY 40.39 | CNY 38.57 | 9.18M |
| 2026-06-30 | CNY 40.23 | +6.40% | CNY 37.63 | CNY 40.25 | CNY 37.30 | 12.27M |
| 2026-06-29 | CNY 37.81 | +0.67% | CNY 37.00 | CNY 38.20 | CNY 34.83 | 11.93M |
| 2026-06-26 | CNY 37.56 | -3.57% | CNY 38.24 | CNY 38.84 | CNY 36.98 | 9.24M |
| 2026-06-25 | CNY 38.95 | +1.62% | CNY 39.10 | CNY 39.10 | CNY 38.14 | 7.64M |
| 2026-06-24 | CNY 38.33 | +0.29% | CNY 37.40 | CNY 38.50 | CNY 37.38 | 7.14M |
| 2026-06-23 | CNY 38.22 | +2.03% | CNY 37.10 | CNY 39.24 | CNY 36.99 | 9.30M |
| 2026-06-22 | CNY 37.46 | +0.21% | CNY 37.99 | CNY 39.26 | CNY 36.63 | 14.56M |
| 2026-06-18 | CNY 37.38 | +7.72% | CNY 34.56 | CNY 37.99 | CNY 34.25 | 9.35M |
| 2026-06-17 | CNY 34.70 | +1.85% | CNY 33.50 | CNY 34.87 | CNY 33.43 | 3.66M |
| 2026-06-16 | CNY 34.07 | +0.59% | CNY 33.98 | CNY 34.31 | CNY 33.38 | 3.71M |
| 2026-06-15 | CNY 33.87 | +5.55% | CNY 32.81 | CNY 33.96 | CNY 32.18 | 4.18M |
| 2026-06-12 | CNY 32.09 | +0.56% | CNY 32.54 | CNY 33.87 | CNY 31.93 | 3.63M |
| 2026-06-11 | CNY 31.91 | -1.27% | CNY 32.00 | CNY 32.57 | CNY 31.59 | 2.66M |
| 2026-06-10 | CNY 32.32 | -2.15% | CNY 32.54 | CNY 33.10 | CNY 31.80 | 2.88M |
| 2026-06-09 | CNY 33.03 | +3.22% | CNY 32.55 | CNY 33.20 | CNY 31.89 | 3.66M |
| 2026-06-08 | CNY 32.00 | -4.19% | CNY 32.59 | CNY 32.99 | CNY 31.51 | 4.21M |
| 2026-06-05 | CNY 33.40 | +0.30% | CNY 33.25 | CNY 34.16 | CNY 31.77 | 4.09M |
| 2026-06-04 | CNY 33.30 | -1.71% | CNY 33.50 | CNY 34.09 | CNY 33.11 | 3.32M |
| 2026-06-03 | CNY 33.88 | -0.06% | CNY 34.01 | CNY 34.97 | CNY 33.53 | 3.79M |
| 2026-06-02 | CNY 33.90 | -2.31% | CNY 34.50 | CNY 35.00 | CNY 33.80 | 4.14M |
| 2026-06-01 | CNY 34.70 | -1.50% | CNY 35.14 | CNY 35.75 | CNY 34.43 | 4.95M |
| 2026-05-29 | CNY 35.23 | -6.53% | CNY 37.50 | CNY 37.96 | CNY 34.96 | 6.38M |
| 2026-05-28 | CNY 37.69 | +1.15% | CNY 36.95 | CNY 38.07 | CNY 36.25 | 5.77M |
| 2026-05-27 | CNY 37.26 | -0.75% | CNY 37.54 | CNY 38.58 | CNY 37.06 | 6.24M |
| 2026-05-26 | CNY 37.54 | -3.45% | CNY 38.88 | CNY 38.89 | CNY 36.70 | 6.09M |