Skip to main content
Beijing Beetech Inc. (SHE:300667)
China flag China · Delayed Price · Currency is CNY
18.66
+0.11 (0.59%)
Mar 11, 2026, 9:35 AM CST

Beijing Beetech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202618.1918.5918.0318.5518.553.63%4,798,900
Mar 9, 202617.8017.9717.4317.9017.90-1.10%6,011,450
Mar 6, 202618.0818.3517.9418.1018.10-0.28%4,848,800
Mar 5, 202618.1518.5718.0618.1518.152.60%9,508,200
Mar 4, 202617.1718.0517.1717.6917.691.03%9,370,450
Mar 3, 202619.2519.4817.4517.5117.51-9.04%14,608,800
Mar 2, 202619.3819.6618.9819.2519.25-2.83%9,482,300
Feb 27, 202619.8820.2719.6719.8119.81-0.70%7,821,150
Feb 26, 202620.1820.1919.6819.9519.95-0.50%7,277,238
Feb 25, 202619.9020.2819.5520.0520.050.91%10,479,550
Feb 24, 202620.7220.7619.8119.8719.87-2.50%12,036,610
Feb 13, 202619.2921.0519.2920.3820.384.94%17,287,510
Feb 12, 202618.9219.5018.4919.4219.423.08%8,300,400
Feb 11, 202619.2419.6218.8218.8418.84-1.98%6,520,091
Feb 10, 202620.0620.0619.1619.2219.22-4.33%8,630,925
Feb 9, 202619.3120.3019.1820.0920.094.80%11,991,620
Feb 6, 202619.4219.9319.1219.1719.17-2.49%8,094,125
Feb 5, 202620.0820.2619.5119.6619.66-2.58%7,071,287
Feb 4, 202620.2520.4719.9420.1820.18-1.22%10,559,880
Feb 3, 202619.8920.7919.3620.4320.433.60%22,328,950
Feb 2, 202618.3020.6617.9119.7219.726.83%24,475,350
Jan 30, 202618.2718.6517.6218.4618.46-8,567,100
Jan 29, 202619.0019.5018.3818.4618.46-2.74%9,227,100
Jan 28, 202618.5819.5318.4018.9818.981.61%11,876,100
Jan 27, 202618.7318.8917.8818.6818.68-0.21%8,452,950
Jan 26, 202620.0120.1418.5118.7218.72-5.26%15,258,800
Jan 23, 202619.2019.7719.1119.7619.762.54%10,905,000
Jan 22, 202618.8519.2918.6519.2719.272.23%8,738,805
Jan 21, 202619.0619.5218.8118.8518.85-2.23%8,745,450
Jan 20, 202618.8619.5018.6519.2819.282.28%16,033,850
Jan 19, 202618.4719.1518.3818.8518.850.69%11,836,100
Jan 16, 202618.1919.0517.7118.7218.723.54%14,194,280
Jan 15, 202618.1918.4317.8518.0818.08-1.47%8,353,100
Jan 14, 202618.7119.1718.2518.3518.35-2.29%17,304,290
Jan 13, 202619.6019.7018.7218.7818.78-5.01%16,657,100
Jan 12, 202618.6920.2018.6019.7719.776.40%21,916,675
Jan 9, 202618.4018.8418.2118.5818.580.98%13,020,500
Jan 8, 202617.7518.5817.7118.4018.403.37%12,002,870
Jan 7, 202617.8718.1017.6717.8017.80-0.45%7,847,000
Jan 6, 202617.6317.9417.5717.8817.880.96%8,147,850
Jan 5, 202617.6817.8517.4817.7117.710.17%6,978,050
Dec 31, 202517.4217.8017.3017.6817.681.43%6,763,112
Dec 30, 202517.4317.7517.3517.4317.43-0.74%6,204,316
Dec 29, 202517.5617.6417.3017.5617.56-0.28%5,268,950
Dec 26, 202517.7317.8617.4517.6117.61-1.07%8,217,955
Dec 25, 202517.3617.9617.3317.8017.801.83%9,103,980
Dec 24, 202517.0317.6216.9317.4817.481.86%6,671,269
Dec 23, 202517.2517.5717.0717.1617.16-1.15%6,471,600
Dec 22, 202517.7817.8717.3117.3617.36-1.64%7,293,900
Dec 19, 202517.2218.1917.2017.6517.652.98%11,409,800
Dec 18, 202516.3917.4816.3417.1417.143.88%12,361,450
Dec 17, 202516.7116.8916.1016.5016.50-1.84%9,826,400
Dec 16, 202517.1417.2016.7316.8116.81-2.78%9,063,175
Dec 15, 202517.5117.6917.2017.2917.29-1.09%10,792,570
Dec 12, 202517.0017.7916.8317.4817.482.46%14,479,000
Dec 11, 202516.9917.3116.9217.0617.060.95%9,793,700
Dec 10, 202516.8917.5616.8116.9016.90-0.47%8,489,700
Dec 9, 202517.2717.3616.9616.9816.98-1.74%6,660,241
Dec 8, 202517.0817.5516.9817.2817.282.31%11,576,040
Dec 5, 202516.5316.9516.4316.8916.892.18%7,624,291
Dec 4, 202516.8516.9416.4916.5316.53-1.08%7,149,150
Dec 3, 202517.0217.0916.5816.7116.71-1.07%9,590,100
Dec 2, 202516.4317.3816.3216.8916.892.36%17,228,337
Dec 1, 202516.2616.6116.1516.5016.501.73%5,973,591
Nov 28, 202516.0016.2315.9116.2216.221.12%3,614,100
Nov 27, 202515.9116.1615.7816.0416.040.69%3,875,000
Nov 26, 202516.0616.2915.9215.9315.93-0.99%4,408,131
Nov 25, 202515.8816.2815.8416.0916.091.77%5,413,100
Nov 24, 202515.3615.8715.3015.8115.813.88%5,508,550
Nov 21, 202515.8016.0415.1615.2215.22-5.05%6,910,100
Nov 20, 202516.1816.3515.8816.0316.03-0.43%4,915,800
Nov 19, 202516.2516.3915.9316.1016.10-0.92%6,040,000
Nov 18, 202516.1016.3215.9616.2516.250.93%5,160,700
Nov 17, 202515.9316.1715.9016.1016.101.26%3,579,025
Nov 14, 202515.8016.1115.6815.9015.900.19%3,991,700
Nov 13, 202515.8415.9815.6915.8715.870.06%3,288,807
Nov 12, 202516.0516.0815.6715.8615.86-1.43%4,849,700
Nov 11, 202516.0616.2516.0316.0916.090.06%3,974,275
Nov 10, 202516.1616.2816.0016.0816.08-0.68%4,569,400
Nov 7, 202516.3616.4416.1516.1916.19-1.52%4,872,400
Nov 6, 202516.3516.5716.2416.4416.440.55%5,298,825
Nov 5, 202516.1016.4416.1016.3516.350.12%5,253,125
Nov 4, 202516.4016.4516.1616.3316.33-0.73%5,490,500
Nov 3, 202516.3016.5216.1316.4516.450.80%6,603,493
Oct 31, 202516.5416.6216.3016.3216.32-1.51%9,806,025
Oct 30, 202516.2416.8316.0616.5716.571.66%13,613,340
Oct 29, 202516.0516.7815.9716.3016.301.12%9,284,600
Oct 28, 202515.9316.3115.7816.1216.120.56%7,345,548
Oct 27, 202515.8916.1415.5816.0316.030.38%8,718,596
Oct 24, 202515.8216.1115.8015.9715.971.01%9,687,901
Oct 23, 202515.3115.9815.2115.8115.812.60%7,882,300
Oct 22, 202515.4015.6015.2415.4115.41-0.32%4,527,575
Oct 21, 202515.0915.4715.0415.4615.462.79%6,481,700
Oct 20, 202515.2015.2914.8815.0415.040.87%5,689,232
Oct 17, 202515.6715.8114.8714.9114.91-4.91%9,902,719
Oct 16, 202515.0615.9915.0615.6815.683.98%14,311,100
Oct 15, 202514.9415.2714.7615.0815.081.07%4,368,200
Oct 14, 202515.4715.6714.8314.9214.92-3.05%6,199,000
Oct 13, 202515.0015.4614.5015.3915.39-0.58%5,288,125
Oct 10, 202515.5515.8015.3915.4815.48-1.15%4,981,382