Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 7 hours 24 minutes

S&P Futures
4,220.50
+10.50(+0.25%)
Dow Futures
33,342.00
+82.00(+0.25%)
Nasdaq Futures
13,436.50
+44.50(+0.33%)
Russell 2000 Futures
1,974.40
+4.90(+0.25%)
Crude Oil
91.83
-0.10(-0.11%)
Gold
1,801.20
-12.50(-0.69%)

Advertisement

Bestechnic (Shanghai) Co., Ltd. (688608.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY

Add to watchlist

157.80

+1.25

(+0.80%)

As of 01:51PM CST. Market open.

Advertisement

Time Period:

Aug 11, 2021 - Aug 11, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 11, 2022	158.19	159.90	154.33	157.80	157.80	902,088
Aug 10, 2022	158.00	162.59	156.37	156.55	156.55	643,411
Aug 09, 2022	160.00	162.00	153.06	160.02	160.02	1,097,950
Aug 08, 2022	164.77	164.88	157.00	160.00	160.00	1,224,510
Aug 05, 2022	157.29	167.00	154.70	166.43	166.43	1,824,460
Aug 04, 2022	155.00	162.63	153.00	156.00	156.00	1,406,538
Aug 03, 2022	148.30	157.80	148.30	155.10	155.10	1,996,622
Aug 02, 2022	148.01	153.30	146.48	148.25	148.25	1,079,484
Aug 01, 2022	139.88	150.90	138.50	150.20	150.20	1,211,851
Jul 29, 2022	149.98	149.98	140.67	141.66	141.66	1,040,135
Jul 28, 2022	147.93	152.60	146.00	148.74	148.74	1,025,910
Jul 27, 2022	146.76	152.62	143.94	146.00	146.00	1,021,527
Jul 26, 2022	147.05	149.55	141.52	146.76	146.76	1,270,724
Jul 25, 2022	144.35	153.00	141.04	147.05	147.05	2,539,750
Jul 22, 2022	141.50	145.38	137.20	138.14	138.14	1,174,305
Jul 21, 2022	130.50	142.00	129.66	140.98	140.98	1,777,830
Jul 20, 2022	125.96	133.88	125.21	130.50	130.50	1,252,836
Jul 19, 2022	122.63	127.30	121.00	125.96	125.96	705,680
Jul 18, 2022	123.80	124.79	121.00	122.69	122.69	453,680
Jul 15, 2022	120.89	125.28	120.89	123.07	123.07	588,859
Jul 14, 2022	123.31	127.00	122.80	123.15	123.15	636,291
Jul 13, 2022	126.75	128.73	122.01	123.31	123.31	627,455
Jul 12, 2022	134.89	134.99	126.28	126.75	126.75	811,459
Jul 11, 2022	136.42	136.42	131.68	133.16	133.16	489,662
Jul 08, 2022	134.03	139.37	133.34	134.87	134.87	669,361
Jul 07, 2022	138.88	141.66	133.43	134.03	134.03	903,553
Jul 06, 2022	128.16	140.50	126.06	138.05	138.05	1,931,296
Jul 05, 2022	132.93	134.54	125.24	128.16	128.16	1,209,286
Jul 04, 2022	137.51	139.58	131.13	132.00	132.00	1,224,029
Jul 01, 2022	138.50	140.82	136.62	139.37	139.37	1,070,950
Jun 30, 2022	138.01	141.99	136.50	137.60	137.60	925,196
Jun 29, 2022	141.60	144.01	138.25	138.39	138.39	1,188,834
Jun 28, 2022	141.97	142.50	135.00	141.72	141.72	963,809
Jun 27, 2022	141.04	144.85	139.81	140.80	140.80	1,008,376
Jun 24, 2022	142.09	142.67	137.41	140.60	140.60	859,522
Jun 23, 2022	137.00	141.92	136.60	138.82	138.82	918,770
Jun 22, 2022	142.73	145.90	137.93	138.50	138.50	1,069,836
Jun 21, 2022	148.18	148.18	140.30	142.56	142.56	1,141,416
Jun 20, 2022	154.34	156.98	147.00	148.30	148.30	1,514,226
Jun 17, 2022	158.99	161.00	151.62	153.61	153.61	1,540,230
Jun 16, 2022	160.20	164.03	158.00	158.24	158.24	1,028,918
Jun 15, 2022	160.55	163.70	155.55	160.68	160.68	977,220
Jun 14, 2022	155.00	162.06	155.00	160.55	160.55	1,026,870
Jun 13, 2022	160.04	163.93	156.00	161.50	161.50	1,136,571
Jun 10, 2022	163.01	167.45	158.59	164.67	164.67	2,966,832
Jun 09, 2022	160.00	169.69	156.56	166.20	166.20	1,727,359
Jun 08, 2022	152.89	163.81	152.00	160.87	160.87	1,268,760
Jun 07, 2022	156.55	159.66	151.01	153.66	153.66	896,740
Jun 06, 2022	159.94	160.60	153.01	156.50	156.50	1,506,428
Jun 02, 2022	142.64	156.45	141.01	156.00	156.00	1,566,297
Jun 01, 2022	139.89	143.99	137.50	142.90	142.90	1,319,154
May 31, 2022	128.24	144.00	124.50	142.05	142.05	1,822,544
May 30, 2022	120.29	130.60	120.29	128.32	128.32	1,510,781
May 27, 2022	121.65	126.50	117.72	119.10	119.10	1,044,075
May 27, 2022	0.34 Dividend
May 26, 2022	128.90	129.95	120.68	121.86	121.52	1,939,900
May 25, 2022	130.33	133.50	127.78	128.65	128.29	563,944
May 24, 2022	137.40	139.29	129.00	130.00	129.64	731,167
May 23, 2022	136.80	141.00	134.33	137.40	137.02	617,796
May 20, 2022	138.86	140.88	135.00	137.78	137.40	509,458
May 19, 2022	131.00	139.98	130.08	138.62	138.23	865,400
May 18, 2022	133.33	134.60	129.33	132.66	132.29	931,534
May 17, 2022	126.77	132.49	125.07	132.00	131.63	1,123,233
May 16, 2022	127.79	132.26	126.50	127.03	126.68	745,517
May 13, 2022	126.79	130.27	124.52	127.79	127.43	873,783
May 12, 2022	124.96	128.49	121.37	126.26	125.91	901,580
May 11, 2022	120.00	128.80	115.27	122.90	122.56	1,352,153
May 10, 2022	107.19	122.00	105.18	116.47	116.15	1,237,850
May 09, 2022	111.58	115.30	108.69	109.55	109.24	564,382
May 06, 2022	110.28	113.79	108.50	111.57	111.26	815,468
May 05, 2022	115.80	121.36	113.32	113.50	113.18	987,188
Apr 29, 2022	110.45	115.89	105.77	114.50	114.18	1,033,262
Apr 28, 2022	109.31	113.81	105.40	109.28	108.98	1,187,102
Apr 27, 2022	105.00	114.01	100.42	112.00	111.69	2,170,000
Apr 26, 2022	111.51	115.10	104.76	106.03	105.73	1,861,053
Apr 25, 2022	131.71	131.89	118.81	119.04	118.71	1,042,048
Apr 22, 2022	140.00	141.02	132.14	133.04	132.67	1,027,880
Apr 21, 2022	146.16	148.38	139.08	140.23	139.84	1,151,744
Apr 20, 2022	150.84	152.80	143.71	144.32	143.92	736,256
Apr 19, 2022	155.64	157.79	150.50	150.79	150.37	607,628
Apr 18, 2022	143.52	155.49	142.16	155.33	154.90	988,632
Apr 15, 2022	142.52	146.25	140.12	143.50	143.10	513,442
Apr 14, 2022	145.06	147.78	142.66	145.50	145.09	423,528
Apr 13, 2022	152.10	153.00	144.48	144.68	144.28	796,702
Apr 12, 2022	152.72	154.62	148.26	151.83	151.41	675,682
Apr 11, 2022	158.35	158.88	152.22	152.43	152.00	555,593
Apr 08, 2022	165.74	166.67	156.20	159.80	159.35	1,360,164
Apr 07, 2022	170.60	170.60	165.71	165.72	165.26	659,539
Apr 06, 2022	175.20	176.17	170.00	170.50	170.02	466,605
Apr 01, 2022	175.68	177.00	170.00	175.58	175.09	587,548
Mar 31, 2022	180.19	180.19	175.20	175.68	175.19	491,230
Mar 30, 2022	180.08	182.13	178.05	181.11	180.60	468,237
Mar 29, 2022	183.91	183.91	177.04	178.82	178.32	481,527
Mar 28, 2022	183.01	186.20	180.01	182.01	181.50	395,531
Mar 25, 2022	188.14	190.88	184.00	184.00	183.49	324,621
Mar 24, 2022	187.67	189.20	185.31	188.28	187.75	401,024
Mar 23, 2022	194.16	194.16	187.00	188.80	188.27	521,554
Mar 22, 2022	193.64	197.50	186.68	192.15	191.61	609,050
Mar 21, 2022	187.61	194.87	185.54	192.87	192.33	498,138
Mar 18, 2022	191.48	191.48	181.50	187.63	187.11	702,538
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,220.50+10.50(+0.25%)

Dow Futures33,342.00+82.00(+0.25%)

Nasdaq Futures13,436.50+44.50(+0.33%)

Russell 2000 Futures1,974.40+4.90(+0.25%)

Crude Oil91.83-0.10(-0.11%)

Gold1,801.20-12.50(-0.69%)

Bestechnic (Shanghai) Co., Ltd. (688608.SS)

S&P Futures
4,220.50
+10.50(+0.25%)

Dow Futures
33,342.00
+82.00(+0.25%)

Nasdaq Futures
13,436.50
+44.50(+0.33%)

Russell 2000 Futures
1,974.40
+4.90(+0.25%)

Crude Oil
91.83
-0.10(-0.11%)

Gold
1,801.20
-12.50(-0.69%)