Skip to main content
Shenzhen Bestek Technology Co., Ltd. (SHE:300822)
China flag China · Delayed Price · Currency is CNY
15.14
+0.43 (2.92%)
Apr 30, 2026, 1:55 PM CST

SHE:300822 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.7614.8314.6014.7114.71-0.81%4,421,859
Apr 28, 202615.1015.2514.7614.8314.83-2.75%6,004,344
Apr 27, 202614.3515.2514.3315.2515.256.27%8,323,449
Apr 24, 202613.8614.7913.7114.3514.353.84%6,517,303
Apr 23, 202614.0014.1813.7513.8213.82-1.64%2,247,788
Apr 22, 202613.9714.0813.8314.0514.050.64%1,317,182
Apr 21, 202614.1114.1613.8513.9613.96-1.06%1,484,000
Apr 20, 202614.2014.2214.0614.1114.11-0.56%1,776,815
Apr 17, 202614.0814.2213.9614.1914.190.35%1,506,400
Apr 16, 202613.9414.2013.8614.1414.141.36%1,429,700
Apr 15, 202614.1714.2813.9313.9513.95-1.41%1,361,700
Apr 14, 202614.2214.3413.9614.1514.151.07%1,698,049
Apr 13, 202614.1014.1813.9214.0014.00-0.78%1,322,987
Apr 10, 202613.9614.2813.9614.1114.111.66%1,944,765
Apr 9, 202614.1514.2213.8613.8813.88-1.91%1,560,118
Apr 8, 202613.8314.1513.8314.1514.153.89%1,877,105
Apr 7, 202613.3913.6513.3113.6213.622.41%1,753,943
Apr 3, 202613.8313.8813.2513.3013.30-3.06%1,810,500
Apr 2, 202614.0114.1313.6013.7213.72-2.70%2,233,501
Apr 1, 202614.0914.1913.9414.1014.101.95%1,939,160
Mar 31, 202614.0814.2913.8013.8313.83-1.57%1,337,200
Mar 30, 202613.7914.0713.6114.0514.050.43%1,482,200
Mar 27, 202613.5514.0213.5413.9913.991.67%1,638,300
Mar 26, 202614.1114.2713.7213.7613.76-3.30%2,123,400
Mar 25, 202614.1614.3614.1014.2314.230.49%1,703,100
Mar 24, 202613.9914.1613.6514.1614.163.81%2,268,600
Mar 23, 202614.5014.5213.5213.6413.64-7.21%3,748,411
Mar 20, 202615.4115.5014.7014.7014.70-4.23%2,560,277
Mar 19, 202615.3815.6015.2915.3515.35-1.54%2,113,577
Mar 18, 202615.5815.6215.3515.5915.590.91%1,228,000
Mar 17, 202615.4715.8515.4015.4515.45-0.58%1,835,763
Mar 16, 202615.3615.5615.3315.5415.540.65%1,708,043
Mar 13, 202615.5815.7515.4315.4415.44-1.09%1,740,300
Mar 12, 202615.8715.8915.5115.6115.61-1.64%1,505,885
Mar 11, 202616.2416.2415.8615.8715.87-1.79%2,056,000
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