Skip to main content
Shenzhen Bestek Technology Co., Ltd. (SHE:300822)
China flag China · Delayed Price · Currency is CNY
16.16
+0.23 (1.44%)
At close: Mar 10, 2026

SHE:300822 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202616.0016.2615.9316.1616.161.44%2,303,575
Mar 9, 202615.8315.9615.5015.9315.930.06%3,080,030
Mar 6, 202616.1516.2415.8415.9215.92-1.00%3,847,178
Mar 5, 202615.3216.8515.3016.0816.086.91%7,873,893
Mar 4, 202614.9915.2314.8615.0415.04-0.53%1,747,225
Mar 3, 202615.5815.7315.1215.1215.12-2.45%2,894,447
Mar 2, 202615.7016.0815.4915.5015.50-3.19%3,213,870
Feb 27, 202615.9016.0515.8616.0116.010.06%1,685,650
Feb 26, 202616.1316.1715.9116.0016.00-0.68%1,931,075
Feb 25, 202616.0816.2216.0616.1116.110.25%1,509,705
Feb 24, 202616.4316.4816.0316.0716.07-0.80%2,061,530
Feb 13, 202616.0516.3916.0516.2016.200.43%1,988,227
Feb 12, 202616.3116.3916.0216.1316.13-1.47%2,582,930
Feb 11, 202616.6116.6116.3416.3716.37-1.56%2,308,809
Feb 10, 202616.2817.0816.2716.6316.631.16%5,543,434
Feb 9, 202616.1316.8515.9716.4416.443.72%5,203,644
Feb 6, 202615.8216.0315.6815.8515.85-0.19%1,513,200
Feb 5, 202615.9416.0915.8515.8815.88-0.69%1,512,810
Feb 4, 202616.1716.2115.8115.9915.99-1.54%2,528,798
Feb 3, 202616.1916.2716.0016.2416.241.88%1,578,000
Feb 2, 202616.2816.4715.9215.9415.94-2.09%2,337,022
Jan 30, 202616.0816.3915.9516.2816.280.80%2,505,422
Jan 29, 202616.2516.6516.0316.1516.15-1.22%2,589,900
Jan 28, 202616.5516.7516.2516.3516.35-1.68%2,659,692
Jan 27, 202616.6916.7916.1216.6316.63-0.60%3,130,504
Jan 26, 202617.1917.1916.5416.7316.73-2.05%3,410,876
Jan 23, 202617.0017.1616.9417.0817.080.23%2,873,025
Jan 22, 202616.9417.0616.8517.0417.040.89%2,335,792
Jan 21, 202616.7616.9216.6016.8916.890.42%2,303,280
Jan 20, 202616.9417.0016.6616.8216.82-0.47%2,826,095
Jan 19, 202616.9817.0016.8216.9016.90-0.59%2,382,545
Jan 16, 202617.0017.0916.7517.0017.000.35%3,445,064
Jan 15, 202617.2617.2816.8616.9416.94-2.14%3,641,151
Jan 14, 202617.0117.5116.9517.3117.311.76%6,494,960
Jan 13, 202617.5617.8416.9817.0117.01-2.80%6,189,330
Jan 12, 202616.6917.5016.6917.5017.505.23%7,301,334
Jan 9, 202616.3316.6316.2116.6316.631.96%4,700,827
Jan 8, 202616.1616.3416.1116.3116.310.49%3,202,147
Jan 7, 202616.3616.4516.1616.2316.23-0.92%3,134,235
Jan 6, 202616.3316.5416.2916.3816.380.37%3,531,948
Jan 5, 202616.1516.3316.0316.3216.321.62%3,556,275
Dec 31, 202516.0116.1315.8216.0616.060.56%2,511,280
Dec 30, 202515.8816.0815.8215.9715.97-0.25%2,406,500
Dec 29, 202516.1516.2415.9716.0116.01-0.87%2,473,280
Dec 26, 202516.3816.5116.1416.1516.15-2.24%3,950,000
Dec 25, 202516.1516.9616.1516.5216.521.98%5,116,600
Dec 24, 202515.8816.3315.8816.2016.203.25%4,362,787
Dec 23, 202515.9415.9915.6615.6915.69-1.57%2,267,900
Dec 22, 202515.9316.0315.9015.9415.940.13%2,205,862
Dec 19, 202515.7416.0515.7415.9215.921.21%2,665,682
Dec 18, 202515.5815.9715.5215.7315.730.06%2,689,050
Dec 17, 202515.6515.8515.1315.7215.720.13%3,691,022
Dec 16, 202515.9816.0615.6015.7015.70-2.18%3,448,140
Dec 15, 202516.0616.2215.9516.0516.05-0.50%2,698,783
Dec 12, 202516.2816.3516.1116.1316.13-0.80%3,712,300
Dec 11, 202516.8016.8716.2416.2616.26-3.21%4,480,100
Dec 10, 202517.0117.0516.6516.8016.80-1.47%4,192,985
Dec 9, 202517.6017.7317.0317.0517.05-3.62%6,443,893
Dec 8, 202517.2717.7817.2017.6917.692.08%5,994,367
Dec 5, 202517.7917.7916.8917.3317.33-3.56%8,730,870
Dec 4, 202518.4918.9717.9617.9717.97-3.70%8,544,865
Dec 3, 202519.0919.4118.5618.6618.66-2.76%7,771,440
Dec 2, 202519.4819.5319.0019.1919.19-1.44%10,035,055
Dec 1, 202518.6420.8018.6419.4719.475.76%16,223,321
Nov 28, 202518.3018.4218.0418.4118.41-0.49%5,475,958
Nov 27, 202518.3018.7018.0018.5018.500.60%8,244,831
Nov 26, 202519.3019.3018.3518.3918.39-6.08%10,732,990
Nov 25, 202519.3619.9919.0919.5819.580.36%13,597,100
Nov 24, 202518.8319.5118.6919.5119.512.09%14,558,480
Nov 21, 202518.5519.1718.0219.1119.110.68%15,122,070
Nov 20, 202518.4019.5018.3718.9818.983.38%16,359,790
Nov 19, 202518.9918.9918.1618.3618.36-2.55%11,007,680
Nov 18, 202517.5519.9617.4518.8418.846.62%18,256,120
Nov 17, 202517.5317.9817.3817.6717.67-0.62%6,406,861
Nov 14, 202517.5018.2917.4117.7817.780.74%10,229,890
Nov 13, 202517.8317.8917.4717.6517.65-2.81%10,475,670
Nov 12, 202517.1918.8517.1118.1618.165.03%16,033,080
Nov 11, 202516.9417.7016.8217.2917.292.19%7,326,178
Nov 10, 202516.8517.0316.8316.9216.920.71%2,182,836
Nov 7, 202516.9117.1016.7716.8016.80-0.71%2,354,688
Nov 6, 202517.1617.2716.8516.9216.92-1.40%2,284,670
Nov 5, 202516.9817.2716.9817.1617.16-0.17%1,893,500
Nov 4, 202517.1717.2117.0217.1917.19-0.29%1,721,283
Nov 3, 202517.0617.2416.9517.2417.241.06%2,265,633
Oct 31, 202516.7617.1116.6917.0617.061.85%2,782,893
Oct 30, 202517.1217.1516.7516.7516.75-2.10%1,975,525
Oct 29, 202517.0917.1116.8717.1117.110.06%1,948,160
Oct 28, 202517.0517.2116.9017.1017.100.23%2,321,623
Oct 27, 202517.1517.1716.8217.0617.06-2,689,225
Oct 24, 202517.2517.2516.9717.0617.06-0.29%2,491,298
Oct 23, 202516.8817.1316.7117.1117.110.82%1,939,900
Oct 22, 202516.8617.2416.7116.9716.970.71%2,599,663
Oct 21, 202516.6516.8716.5416.8516.851.20%2,111,600
Oct 20, 202516.4516.7116.2316.6516.652.71%2,361,955
Oct 17, 202516.6716.7816.2116.2116.21-2.76%2,621,800
Oct 16, 202516.8816.9016.6116.6716.67-1.24%2,494,715
Oct 15, 202516.7116.9616.6016.8816.880.96%3,284,059
Oct 14, 202517.2517.3716.6616.7216.72-2.05%3,010,745
Oct 13, 202516.6917.1015.8817.0717.07-0.23%3,260,110
Oct 10, 202517.2317.4817.0617.1117.11-0.64%3,405,580