Shanghai Beite Technology group Co., Ltd. (SHA:603009)
China
· Delayed Price · Currency is CNY 45.46
+0.04 (0.09%)
Apr 29, 2026, 3:00 PM CST
SHA:603009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 45.56 | 46.05 | 45.25 | 45.59 | - | 0.37% | 3,852,850 |
| Apr 28, 2026 | 46.77 | 46.80 | 45.30 | 45.42 | 45.42 | -2.95% | 4,954,914 |
| Apr 27, 2026 | 46.49 | 47.29 | 46.20 | 46.80 | 46.80 | 0.67% | 4,567,600 |
| Apr 24, 2026 | 48.15 | 48.49 | 46.40 | 46.49 | 46.49 | -3.55% | 7,362,255 |
| Apr 23, 2026 | 51.00 | 51.02 | 47.60 | 48.20 | 48.20 | -6.01% | 12,060,000 |
| Apr 22, 2026 | 50.70 | 51.65 | 50.70 | 51.28 | 51.28 | 0.59% | 5,276,977 |
| Apr 21, 2026 | 50.51 | 51.67 | 49.99 | 50.98 | 50.98 | 0.35% | 5,297,762 |
| Apr 20, 2026 | 51.18 | 52.00 | 50.64 | 50.80 | 50.80 | -0.63% | 5,214,903 |
| Apr 17, 2026 | 51.00 | 51.38 | 50.50 | 51.12 | 51.12 | -0.16% | 5,683,001 |
| Apr 16, 2026 | 50.88 | 52.08 | 50.50 | 51.20 | 51.20 | 2.79% | 8,972,442 |
| Apr 15, 2026 | 50.00 | 51.16 | 49.40 | 49.81 | 49.81 | 1.59% | 7,676,291 |
| Apr 14, 2026 | 49.09 | 49.75 | 48.80 | 49.03 | 49.03 | 0.47% | 5,550,410 |
| Apr 13, 2026 | 49.19 | 50.30 | 48.80 | 48.80 | 48.80 | -1.81% | 4,982,418 |
| Apr 10, 2026 | 49.89 | 50.98 | 49.47 | 49.70 | 49.70 | -0.20% | 5,777,400 |
| Apr 9, 2026 | 48.00 | 50.45 | 47.48 | 49.80 | 49.80 | 3.97% | 9,492,672 |
| Apr 8, 2026 | 47.60 | 48.38 | 47.29 | 47.90 | 47.90 | 3.32% | 6,319,822 |
| Apr 7, 2026 | 46.61 | 47.14 | 45.90 | 46.36 | 46.36 | -1.36% | 4,455,242 |
| Apr 3, 2026 | 47.02 | 47.90 | 46.00 | 47.00 | 47.00 | -0.04% | 4,878,427 |
| Apr 2, 2026 | 46.61 | 47.92 | 45.80 | 47.02 | 47.02 | 0.64% | 5,744,500 |
| Apr 1, 2026 | 44.80 | 46.84 | 44.70 | 46.72 | 46.72 | 5.94% | 8,097,155 |
| Mar 31, 2026 | 45.54 | 46.27 | 44.10 | 44.10 | 44.10 | -3.12% | 4,983,073 |
| Mar 30, 2026 | 44.65 | 46.15 | 44.50 | 45.52 | 45.52 | 0.64% | 4,182,150 |
| Mar 27, 2026 | 44.48 | 45.70 | 44.00 | 45.23 | 45.23 | 0.58% | 4,405,400 |
| Mar 26, 2026 | 45.70 | 46.43 | 44.84 | 44.97 | 44.97 | -1.55% | 4,423,645 |
| Mar 25, 2026 | 45.11 | 46.46 | 45.10 | 45.68 | 45.68 | 2.12% | 5,995,100 |
| Mar 24, 2026 | 45.98 | 45.99 | 43.68 | 44.73 | 44.73 | -0.62% | 6,472,542 |
| Mar 23, 2026 | 46.41 | 47.64 | 44.72 | 45.01 | 45.01 | -3.82% | 7,551,448 |
| Mar 20, 2026 | 48.10 | 48.38 | 46.71 | 46.80 | 46.80 | -2.21% | 5,156,700 |
| Mar 19, 2026 | 48.37 | 48.40 | 46.60 | 47.86 | 47.86 | -2.13% | 7,665,805 |
| Mar 18, 2026 | 48.86 | 49.12 | 48.20 | 48.90 | 48.90 | 0.74% | 5,296,355 |
| Mar 17, 2026 | 51.33 | 51.49 | 48.23 | 48.54 | 48.54 | -4.84% | 10,256,610 |
| Mar 16, 2026 | 51.85 | 52.47 | 49.85 | 51.01 | 51.01 | -2.19% | 8,429,400 |
| Mar 13, 2026 | 52.57 | 54.15 | 51.22 | 52.15 | 52.15 | -2.07% | 8,608,791 |
| Mar 12, 2026 | 53.32 | 55.25 | 52.54 | 53.25 | 53.25 | -0.13% | 10,766,070 |
| Mar 11, 2026 | 53.12 | 54.50 | 52.87 | 53.32 | 53.32 | 0.70% | 10,203,560 |
| Mar 10, 2026 | 52.68 | 53.75 | 52.17 | 52.95 | 52.95 | 1.67% | 8,872,628 |
| Mar 9, 2026 | 53.99 | 54.35 | 49.60 | 52.08 | 52.08 | -5.40% | 16,102,960 |
| Mar 6, 2026 | 53.58 | 56.00 | 53.23 | 55.05 | 55.05 | 2.27% | 13,709,980 |
| Mar 5, 2026 | 55.10 | 55.20 | 53.31 | 53.83 | 53.83 | 0.15% | 9,413,600 |
| Mar 4, 2026 | 50.30 | 55.20 | 50.30 | 53.75 | 53.75 | 5.02% | 19,554,090 |
| Mar 3, 2026 | 52.36 | 53.81 | 51.01 | 51.18 | 51.18 | -2.70% | 9,569,550 |
| Mar 2, 2026 | 52.00 | 54.60 | 52.00 | 52.60 | 52.60 | -1.96% | 8,225,637 |
| Feb 27, 2026 | 53.15 | 55.38 | 53.00 | 53.65 | 53.65 | 0.47% | 10,517,770 |
| Feb 26, 2026 | 51.50 | 54.58 | 51.19 | 53.40 | 53.40 | 3.09% | 13,287,744 |
| Feb 25, 2026 | 49.71 | 52.95 | 49.02 | 51.80 | 51.80 | 4.20% | 12,918,562 |
| Feb 24, 2026 | 52.00 | 52.22 | 49.35 | 49.71 | 49.71 | -3.38% | 9,442,554 |
| Feb 13, 2026 | 52.65 | 52.80 | 51.45 | 51.45 | 51.45 | -2.65% | 8,781,504 |
| Feb 12, 2026 | 51.77 | 53.70 | 51.01 | 52.85 | 52.85 | 3.06% | 12,120,860 |
| Feb 11, 2026 | 51.68 | 52.25 | 50.70 | 51.28 | 51.28 | -2.25% | 8,936,352 |
| Feb 10, 2026 | 51.00 | 53.95 | 49.18 | 52.46 | 52.46 | 3.02% | 16,979,370 |
| Feb 9, 2026 | 53.00 | 53.10 | 50.51 | 50.92 | 50.92 | -2.04% | 10,714,015 |
| Feb 6, 2026 | 50.46 | 54.36 | 50.08 | 51.98 | 51.98 | 1.31% | 12,776,430 |
| Feb 5, 2026 | 52.79 | 53.49 | 50.88 | 51.31 | 51.31 | -4.45% | 12,246,220 |
| Feb 4, 2026 | 54.98 | 55.07 | 53.33 | 53.70 | 53.70 | -2.45% | 11,414,976 |
| Feb 3, 2026 | 53.84 | 55.35 | 52.20 | 55.05 | 55.05 | 3.79% | 15,918,720 |
| Feb 2, 2026 | 55.10 | 56.12 | 52.87 | 53.04 | 53.04 | -4.26% | 17,312,880 |
| Jan 30, 2026 | 51.48 | 56.68 | 50.52 | 55.40 | 55.40 | 5.68% | 24,579,870 |
| Jan 29, 2026 | 53.12 | 55.01 | 52.21 | 52.42 | 52.42 | -1.28% | 16,401,920 |
| Jan 28, 2026 | 50.20 | 53.99 | 49.51 | 53.10 | 53.10 | 4.78% | 21,880,906 |
| Jan 27, 2026 | 51.01 | 51.75 | 49.60 | 50.68 | 50.68 | -0.69% | 12,317,010 |
| Jan 26, 2026 | 54.00 | 55.20 | 50.15 | 51.03 | 51.03 | -4.44% | 19,997,700 |
| Jan 23, 2026 | 52.93 | 54.30 | 51.40 | 53.40 | 53.40 | 1.93% | 21,649,620 |
| Jan 22, 2026 | 49.60 | 52.66 | 49.52 | 52.39 | 52.39 | 5.03% | 23,290,240 |
| Jan 21, 2026 | 49.40 | 51.10 | 48.94 | 49.88 | 49.88 | - | 14,318,856 |
| Jan 20, 2026 | 50.78 | 51.04 | 49.16 | 49.88 | 49.88 | -1.44% | 13,936,130 |
| Jan 19, 2026 | 49.74 | 50.98 | 48.60 | 50.61 | 50.61 | 2.99% | 19,582,810 |
| Jan 16, 2026 | 48.00 | 50.72 | 47.91 | 49.14 | 49.14 | 3.04% | 18,648,600 |
| Jan 15, 2026 | 47.22 | 49.18 | 47.20 | 47.69 | 47.69 | -0.13% | 10,180,520 |
| Jan 14, 2026 | 48.68 | 49.60 | 47.02 | 47.75 | 47.75 | -3.09% | 17,119,210 |
| Jan 13, 2026 | 48.00 | 51.15 | 47.51 | 49.27 | 49.27 | 1.97% | 22,332,040 |
| Jan 12, 2026 | 48.16 | 48.60 | 47.10 | 48.32 | 48.32 | 0.35% | 13,667,720 |
| Jan 9, 2026 | 46.96 | 48.66 | 46.90 | 48.15 | 48.15 | 2.53% | 14,981,390 |
| Jan 8, 2026 | 47.10 | 48.36 | 46.75 | 46.96 | 46.96 | -0.78% | 11,093,800 |
| Jan 7, 2026 | 47.80 | 48.46 | 46.65 | 47.33 | 47.33 | -1.78% | 14,703,850 |
| Jan 6, 2026 | 49.00 | 49.66 | 48.07 | 48.19 | 48.19 | -1.65% | 14,654,480 |
| Jan 5, 2026 | 47.58 | 49.38 | 46.50 | 49.00 | 49.00 | 1.74% | 17,356,300 |
| Dec 31, 2025 | 49.00 | 49.00 | 47.29 | 48.16 | 48.16 | -0.50% | 21,049,980 |
| Dec 30, 2025 | 43.55 | 48.40 | 43.44 | 48.40 | 48.40 | 10.00% | 22,739,920 |
| Dec 29, 2025 | 43.25 | 44.45 | 42.88 | 44.00 | 44.00 | 1.99% | 11,255,540 |
| Dec 26, 2025 | 43.79 | 44.47 | 42.60 | 43.14 | 43.14 | -1.01% | 10,072,350 |
| Dec 25, 2025 | 42.12 | 43.70 | 41.97 | 43.58 | 43.58 | 3.86% | 10,460,500 |
| Dec 24, 2025 | 41.85 | 42.32 | 41.63 | 41.96 | 41.96 | 0.19% | 6,167,817 |
| Dec 23, 2025 | 41.40 | 42.18 | 41.07 | 41.88 | 41.88 | 0.29% | 6,312,605 |
| Dec 22, 2025 | 41.57 | 42.15 | 41.11 | 41.76 | 41.76 | 0.92% | 8,384,998 |
| Dec 19, 2025 | 41.09 | 42.66 | 40.70 | 41.38 | 41.38 | 1.90% | 7,491,069 |
| Dec 18, 2025 | 40.56 | 41.87 | 40.55 | 40.61 | 40.61 | -1.67% | 4,156,300 |
| Dec 17, 2025 | 40.25 | 41.46 | 39.95 | 41.30 | 41.30 | 3.30% | 6,729,556 |
| Dec 16, 2025 | 41.00 | 41.30 | 39.94 | 39.98 | 39.98 | -2.63% | 4,702,700 |
| Dec 15, 2025 | 42.06 | 42.41 | 40.96 | 41.06 | 41.06 | -3.46% | 5,990,895 |
| Dec 12, 2025 | 42.66 | 43.15 | 42.03 | 42.53 | 42.53 | -0.68% | 5,678,377 |
| Dec 11, 2025 | 44.00 | 44.00 | 42.70 | 42.82 | 42.82 | -2.48% | 7,459,110 |
| Dec 10, 2025 | 43.93 | 44.08 | 43.01 | 43.91 | 43.91 | -0.16% | 8,794,253 |
| Dec 9, 2025 | 42.39 | 45.46 | 41.81 | 43.98 | 43.98 | 4.24% | 18,279,460 |
| Dec 8, 2025 | 41.87 | 42.49 | 41.13 | 42.19 | 42.19 | 1.79% | 10,338,110 |
| Dec 5, 2025 | 40.26 | 41.63 | 39.93 | 41.45 | 41.45 | 1.69% | 10,741,810 |
| Dec 4, 2025 | 41.50 | 42.32 | 40.30 | 40.76 | 40.76 | 1.67% | 10,806,690 |
| Dec 3, 2025 | 40.25 | 41.11 | 39.90 | 40.09 | 40.09 | -0.67% | 4,470,500 |
| Dec 2, 2025 | 41.53 | 41.56 | 40.26 | 40.36 | 40.36 | -2.79% | 5,803,600 |
| Dec 1, 2025 | 41.60 | 41.94 | 41.22 | 41.52 | 41.52 | -0.24% | 8,920,556 |
| Nov 28, 2025 | 41.51 | 41.68 | 40.41 | 41.62 | 41.62 | 1.14% | 7,526,300 |