Advertisement
Advertisement
U.S. markets open in 7 hours 24 minutes
Advertisement
Advertisement
Advertisement
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
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 2022158.19159.90154.33157.80157.80902,088
Aug 10, 2022158.00162.59156.37156.55156.55643,411
Aug 09, 2022160.00162.00153.06160.02160.021,097,950
Aug 08, 2022164.77164.88157.00160.00160.001,224,510
Aug 05, 2022157.29167.00154.70166.43166.431,824,460
Aug 04, 2022155.00162.63153.00156.00156.001,406,538
Aug 03, 2022148.30157.80148.30155.10155.101,996,622
Aug 02, 2022148.01153.30146.48148.25148.251,079,484
Aug 01, 2022139.88150.90138.50150.20150.201,211,851
Jul 29, 2022149.98149.98140.67141.66141.661,040,135
Jul 28, 2022147.93152.60146.00148.74148.741,025,910
Jul 27, 2022146.76152.62143.94146.00146.001,021,527
Jul 26, 2022147.05149.55141.52146.76146.761,270,724
Jul 25, 2022144.35153.00141.04147.05147.052,539,750
Jul 22, 2022141.50145.38137.20138.14138.141,174,305
Jul 21, 2022130.50142.00129.66140.98140.981,777,830
Jul 20, 2022125.96133.88125.21130.50130.501,252,836
Jul 19, 2022122.63127.30121.00125.96125.96705,680
Jul 18, 2022123.80124.79121.00122.69122.69453,680
Jul 15, 2022120.89125.28120.89123.07123.07588,859
Jul 14, 2022123.31127.00122.80123.15123.15636,291
Jul 13, 2022126.75128.73122.01123.31123.31627,455
Jul 12, 2022134.89134.99126.28126.75126.75811,459
Jul 11, 2022136.42136.42131.68133.16133.16489,662
Jul 08, 2022134.03139.37133.34134.87134.87669,361
Jul 07, 2022138.88141.66133.43134.03134.03903,553
Jul 06, 2022128.16140.50126.06138.05138.051,931,296
Jul 05, 2022132.93134.54125.24128.16128.161,209,286
Jul 04, 2022137.51139.58131.13132.00132.001,224,029
Jul 01, 2022138.50140.82136.62139.37139.371,070,950
Jun 30, 2022138.01141.99136.50137.60137.60925,196
Jun 29, 2022141.60144.01138.25138.39138.391,188,834
Jun 28, 2022141.97142.50135.00141.72141.72963,809
Jun 27, 2022141.04144.85139.81140.80140.801,008,376
Jun 24, 2022142.09142.67137.41140.60140.60859,522
Jun 23, 2022137.00141.92136.60138.82138.82918,770
Jun 22, 2022142.73145.90137.93138.50138.501,069,836
Jun 21, 2022148.18148.18140.30142.56142.561,141,416
Jun 20, 2022154.34156.98147.00148.30148.301,514,226
Jun 17, 2022158.99161.00151.62153.61153.611,540,230
Jun 16, 2022160.20164.03158.00158.24158.241,028,918
Jun 15, 2022160.55163.70155.55160.68160.68977,220
Jun 14, 2022155.00162.06155.00160.55160.551,026,870
Jun 13, 2022160.04163.93156.00161.50161.501,136,571
Jun 10, 2022163.01167.45158.59164.67164.672,966,832
Jun 09, 2022160.00169.69156.56166.20166.201,727,359
Jun 08, 2022152.89163.81152.00160.87160.871,268,760
Jun 07, 2022156.55159.66151.01153.66153.66896,740
Jun 06, 2022159.94160.60153.01156.50156.501,506,428
Jun 02, 2022142.64156.45141.01156.00156.001,566,297
Jun 01, 2022139.89143.99137.50142.90142.901,319,154
May 31, 2022128.24144.00124.50142.05142.051,822,544
May 30, 2022120.29130.60120.29128.32128.321,510,781
May 27, 2022121.65126.50117.72119.10119.101,044,075
May 27, 20220.34 Dividend
May 26, 2022128.90129.95120.68121.86121.521,939,900
May 25, 2022130.33133.50127.78128.65128.29563,944
May 24, 2022137.40139.29129.00130.00129.64731,167
May 23, 2022136.80141.00134.33137.40137.02617,796
May 20, 2022138.86140.88135.00137.78137.40509,458
May 19, 2022131.00139.98130.08138.62138.23865,400
May 18, 2022133.33134.60129.33132.66132.29931,534
May 17, 2022126.77132.49125.07132.00131.631,123,233
May 16, 2022127.79132.26126.50127.03126.68745,517
May 13, 2022126.79130.27124.52127.79127.43873,783
May 12, 2022124.96128.49121.37126.26125.91901,580
May 11, 2022120.00128.80115.27122.90122.561,352,153
May 10, 2022107.19122.00105.18116.47116.151,237,850
May 09, 2022111.58115.30108.69109.55109.24564,382
May 06, 2022110.28113.79108.50111.57111.26815,468
May 05, 2022115.80121.36113.32113.50113.18987,188
Apr 29, 2022110.45115.89105.77114.50114.181,033,262
Apr 28, 2022109.31113.81105.40109.28108.981,187,102
Apr 27, 2022105.00114.01100.42112.00111.692,170,000
Apr 26, 2022111.51115.10104.76106.03105.731,861,053
Apr 25, 2022131.71131.89118.81119.04118.711,042,048
Apr 22, 2022140.00141.02132.14133.04132.671,027,880
Apr 21, 2022146.16148.38139.08140.23139.841,151,744
Apr 20, 2022150.84152.80143.71144.32143.92736,256
Apr 19, 2022155.64157.79150.50150.79150.37607,628
Apr 18, 2022143.52155.49142.16155.33154.90988,632
Apr 15, 2022142.52146.25140.12143.50143.10513,442
Apr 14, 2022145.06147.78142.66145.50145.09423,528
Apr 13, 2022152.10153.00144.48144.68144.28796,702
Apr 12, 2022152.72154.62148.26151.83151.41675,682
Apr 11, 2022158.35158.88152.22152.43152.00555,593
Apr 08, 2022165.74166.67156.20159.80159.351,360,164
Apr 07, 2022170.60170.60165.71165.72165.26659,539
Apr 06, 2022175.20176.17170.00170.50170.02466,605
Apr 01, 2022175.68177.00170.00175.58175.09587,548
Mar 31, 2022180.19180.19175.20175.68175.19491,230
Mar 30, 2022180.08182.13178.05181.11180.60468,237
Mar 29, 2022183.91183.91177.04178.82178.32481,527
Mar 28, 2022183.01186.20180.01182.01181.50395,531
Mar 25, 2022188.14190.88184.00184.00183.49324,621
Mar 24, 2022187.67189.20185.31188.28187.75401,024
Mar 23, 2022194.16194.16187.00188.80188.27521,554
Mar 22, 2022193.64197.50186.68192.15191.61609,050
Mar 21, 2022187.61194.87185.54192.87192.33498,138
Mar 18, 2022191.48191.48181.50187.63187.11702,538
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement