Skip to main content
Beijing Beetech Inc. (SHE:300667)
China flag China · Delayed Price · Currency is CNY
19.24
-0.20 (-1.03%)
Apr 30, 2026, 3:08 PM CST

Beijing Beetech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.7619.8918.3019.4419.441.94%26,283,609
Apr 28, 202618.2219.5018.0719.0719.074.78%26,328,700
Apr 27, 202617.9518.2017.4918.2018.202.08%6,837,740
Apr 24, 202617.8418.1217.5617.8317.830.34%6,912,675
Apr 23, 202618.3718.6017.7017.7717.77-3.53%9,208,600
Apr 22, 202618.0918.7318.0718.4218.421.26%7,782,225
Apr 21, 202618.1918.3918.0018.1918.19-0.60%6,209,400
Apr 20, 202617.8618.6617.7018.3018.302.46%10,744,900
Apr 17, 202617.8317.9517.6217.8617.86-8,134,300
Apr 16, 202617.9518.2517.7817.8617.86-0.56%6,552,700
Apr 15, 202618.5018.5017.8917.9617.96-2.07%7,364,690
Apr 14, 202618.5018.9718.1618.3418.34-1.13%15,298,238
Apr 13, 202616.6018.6816.5218.5518.5510.88%21,771,750
Apr 10, 202616.8517.1116.7016.7316.73-0.36%5,405,200
Apr 9, 202616.8816.9916.6616.7916.79-1.93%5,076,750
Apr 8, 202616.8117.1516.6217.1217.124.52%8,505,601
Apr 7, 202616.8217.1616.3016.3816.38-2.56%11,663,650
Apr 3, 202617.9418.3016.7816.8116.81-5.46%18,276,250
Apr 2, 202615.8018.0015.7117.7817.7812.11%24,151,950
Apr 1, 202615.9215.9515.4915.8615.861.47%4,873,800
Mar 31, 202615.5416.1615.4515.6315.630.64%7,976,100
Mar 30, 202615.0115.7415.0115.5315.532.31%7,068,944
Mar 27, 202614.8115.2514.7115.1815.181.67%4,282,800
Mar 26, 202615.4515.5314.8214.9314.93-3.62%5,070,600
Mar 25, 202615.2115.5715.2015.4915.492.18%6,327,338
Mar 24, 202614.8815.2114.5815.1615.164.55%7,511,688
Mar 23, 202615.3615.7714.1514.5014.50-8.52%12,341,800
Mar 20, 202616.6016.6615.8315.8515.85-3.94%5,417,300
Mar 19, 202616.6416.7116.2816.5016.50-2.14%5,385,375
Mar 18, 202616.6216.9116.4016.8616.862.18%6,059,769
Mar 17, 202617.5317.5316.4816.5016.50-5.77%8,688,690
Mar 16, 202617.2717.5317.1717.5117.511.39%3,973,692
Mar 13, 202617.5117.9017.2417.2717.27-2.32%5,320,900
Mar 12, 202618.1218.2017.5617.6817.68-2.75%6,189,150
Mar 11, 202618.5118.7518.1318.1818.18-1.99%4,883,200
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