Shanghai Beite Tech

603009
🏛️ china →
55.76
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.85 14.96 13.80 14.83 20.4M
2023-12-28 14.34 14.45 13.71 13.88 15.6M
2023-12-27 13.99 14.38 13.51 14.34 19.6M
2023-12-26 14.71 15.00 13.63 13.94 20.1M
2023-12-25 14.49 14.91 14.17 14.71 12.9M
2023-12-22 14.49 15.28 14.29 14.58 20.1M
2023-12-21 14.58 14.79 14.15 14.38 16.3M
2023-12-20 15.30 15.50 14.57 14.79 18.5M
2023-12-19 14.98 15.81 14.95 15.30 25.5M
2023-12-18 14.39 15.74 14.28 15.25 30.8M
2023-12-15 14.48 14.58 13.89 14.38 19.2M
2023-12-14 14.73 15.09 14.28 14.40 25.6M
2023-12-13 13.87 15.20 13.87 14.74 36.2M
2023-12-12 14.15 14.27 13.62 13.89 17.4M
2023-12-11 13.42 14.46 13.33 14.14 23.3M
2023-12-08 12.88 13.76 12.87 13.50 24.2M
2023-12-07 14.28 14.31 12.92 13.03 38.9M
2023-12-06 13.42 14.64 13.35 14.35 38.9M
2023-12-05 13.95 14.41 13.39 13.40 43.6M
2023-12-04 12.12 13.50 12.12 13.50 25.4M
2023-12-01 12.49 12.58 12.10 12.27 17.6M
2023-11-30 12.70 13.13 12.19 12.43 25.2M
2023-11-29 12.80 12.99 12.48 12.56 21.5M
2023-11-28 12.86 13.20 12.51 12.55 20.1M
2023-11-27 12.60 12.95 12.15 12.75 20.6M
2023-11-24 12.97 12.97 12.37 12.52 20.7M
2023-11-23 12.73 13.18 12.72 13.04 20.2M
2023-11-22 12.95 13.40 12.73 13.00 26.4M
2023-11-21 13.57 13.86 12.68 12.96 44.9M
2023-11-20 12.94 13.97 12.94 13.71 46.6M
2023-11-17 13.02 13.40 12.62 12.94 27.2M
2023-11-16 13.04 13.20 12.70 12.92 26.7M
2023-11-15 12.85 13.59 12.68 13.13 46.7M
2023-11-14 12.38 13.17 12.34 12.97 60.7M
2023-11-13 11.32 12.42 11.24 12.42 62.9M
2023-11-10 10.45 11.41 10.40 11.29 64.7M
2023-11-09 10.70 10.71 10.03 10.37 37.8M
2023-11-08 11.22 11.42 10.35 10.87 50.3M
2023-11-07 11.32 11.55 11.08 11.49 44.9M
2023-11-06 11.50 11.89 11.31 11.69 49.5M
2023-11-03 11.03 11.95 10.52 11.83 72.5M
2023-11-02 10.75 11.75 10.42 11.03 74.6M
2023-11-01 10.16 10.98 9.59 10.68 52.6M
2023-10-31 10.50 11.30 10.00 10.16 51.3M
2023-10-30 10.87 11.25 9.80 10.32 66.7M
2023-10-27 9.31 10.23 9.31 10.23 31.1M
2023-10-26 9.16 9.71 9.05 9.30 34.7M
2023-10-25 8.88 9.50 8.67 9.41 42.6M
2023-10-24 8.50 9.30 8.02 9.10 50.6M
2023-10-23 8.46 8.91 8.35 8.76 44.7M
2023-10-20 9.05 9.95 8.69 8.70 73.2M
2023-10-19 8.25 9.16 8.22 9.16 52.1M
2023-10-18 8.07 8.45 8.00 8.33 23.5M
2023-10-17 8.13 8.45 8.05 8.20 22.1M
2023-10-16 7.95 8.56 7.95 8.33 36.2M
2023-10-13 8.00 8.26 7.91 8.00 29.5M
2023-10-12 7.85 8.28 7.70 8.06 35.6M
2023-10-11 7.82 7.90 7.61 7.90 23.6M
2023-10-10 7.73 8.10 7.62 7.87 31.7M
2023-10-09 7.59 7.95 7.57 7.73 26.9M
2023-09-28 7.12 7.74 7.12 7.50 23.6M
2023-09-27 7.27 7.33 7.10 7.11 8.4M
2023-09-26 7.37 7.37 7.21 7.33 7.6M
2023-09-25 7.22 7.38 7.21 7.32 10.8M
2023-09-22 6.98 7.27 6.98 7.26 10.4M
2023-09-21 7.23 7.28 6.98 7.02 9.5M
2023-09-20 7.30 7.39 7.22 7.23 6.8M
2023-09-19 7.38 7.38 7.24 7.32 8.7M
2023-09-18 6.99 7.57 6.92 7.41 17.6M
2023-09-15 7.04 7.05 6.95 6.98 5.6M
2023-09-14 7.22 7.22 6.93 6.97 6.7M
2023-09-13 7.35 7.37 7.11 7.19 9.1M
2023-09-12 7.33 7.50 7.25 7.44 11.0M
2023-09-11 7.10 7.33 7.09 7.30 8.0M
2023-09-08 7.10 7.19 7.07 7.16 4.2M
2023-09-07 7.23 7.23 7.08 7.10 4.5M
2023-09-06 7.22 7.29 7.14 7.25 5.0M
2023-09-05 7.27 7.28 7.17 7.22 4.9M
2023-09-04 7.26 7.30 7.21 7.26 5.9M
2023-09-01 7.20 7.29 7.14 7.25 5.1M
2023-08-31 7.25 7.28 7.13 7.15 4.4M
2023-08-30 7.16 7.32 7.10 7.25 7.9M
2023-08-29 6.72 7.16 6.70 7.16 8.4M
2023-08-28 6.98 6.99 6.78 6.83 6.6M
2023-08-25 6.84 6.94 6.65 6.68 5.1M
2023-08-24 6.91 7.02 6.79 6.91 4.1M
2023-08-23 7.06 7.10 6.90 6.91 4.5M
2023-08-22 7.08 7.14 6.86 7.06 5.9M
2023-08-21 7.13 7.24 7.07 7.09 6.2M
2023-08-18 6.98 7.28 6.94 7.12 12.1M
2023-08-17 6.66 7.00 6.62 7.00 6.7M
2023-08-16 6.74 6.81 6.68 6.70 4.0M
2023-08-15 6.96 6.97 6.75 6.80 4.9M
2023-08-14 6.87 6.95 6.80 6.94 4.7M
2023-08-11 6.92 7.08 6.87 6.89 4.9M
2023-08-10 7.02 7.04 6.89 6.90 4.4M
2023-08-09 7.08 7.12 6.96 7.02 3.9M
2023-08-08 7.22 7.28 7.10 7.10 4.1M
2023-08-07 7.15 7.24 7.12 7.20 5.7M
2023-08-04 7.26 7.34 7.14 7.15 6.8M
2023-08-03 7.38 7.41 7.26 7.26 5.1M
2023-08-02 7.35 7.45 7.28 7.40 5.1M
2023-08-01 7.43 7.49 7.30 7.37 7.5M
2023-07-31 7.45 7.51 7.37 7.43 8.5M
2023-07-28 7.23 7.42 7.08 7.41 9.9M
2023-07-27 7.28 7.47 7.25 7.29 9.6M
2023-07-26 7.34 7.37 7.18 7.21 6.8M
2023-07-25 7.15 7.37 7.09 7.34 9.1M
2023-07-24 7.14 7.16 7.03 7.04 5.6M
2023-07-21 7.20 7.28 7.08 7.10 12.2M
2023-07-20 7.44 7.59 7.26 7.29 11.9M
2023-07-19 7.46 7.55 7.35 7.41 10.0M
2023-07-18 7.42 7.57 7.28 7.46 11.3M
2023-07-17 7.58 7.67 7.36 7.48 17.1M
2023-07-14 7.85 8.10 7.62 7.67 33.3M
2023-07-13 7.79 8.49 7.74 8.07 47.7M
2023-07-12 7.70 8.03 7.59 7.73 35.9M
2023-07-11 7.19 7.83 7.16 7.69 29.9M
2023-07-10 7.25 7.29 7.09 7.22 9.9M
2023-07-07 7.20 7.40 7.18 7.21 13.0M
2023-07-06 7.34 7.35 7.15 7.32 16.9M
2023-07-05 7.35 7.58 7.24 7.25 26.7M
2023-07-04 7.05 7.31 7.01 7.31 23.0M
2023-07-03 7.13 7.19 7.01 7.03 13.7M
2023-06-30 7.05 7.13 6.99 7.12 13.7M
2023-06-29 7.09 7.12 6.99 7.05 14.1M
2023-06-28 6.90 7.14 6.80 7.14 21.9M
2023-06-27 6.80 6.95 6.70 6.95 15.5M
2023-06-26 6.78 6.98 6.75 6.87 17.6M
2023-06-21 6.77 6.93 6.74 6.80 14.7M
2023-06-20 6.90 6.94 6.77 6.77 13.8M
2023-06-19 6.99 7.01 6.86 6.88 17.6M
2023-06-16 7.14 7.20 6.90 6.94 29.0M
2023-06-15 7.29 7.53 7.05 7.16 42.3M
2023-06-14 7.55 8.07 7.36 7.55 71.2M
2023-06-13 6.65 7.34 6.65 7.34 31.8M
2023-06-12 6.33 6.76 6.28 6.67 14.5M
2023-06-09 6.24 6.38 6.22 6.32 2.6M
2023-06-08 6.23 6.30 6.18 6.21 2.8M
2023-06-07 6.29 6.30 6.21 6.27 2.5M
2023-06-06 6.43 6.43 6.25 6.26 3.8M
2023-06-05 6.45 6.45 6.36 6.44 2.2M
2023-06-02 6.38 6.46 6.38 6.45 2.8M
2023-06-01 6.42 6.48 6.40 6.41 2.4M
2023-05-31 6.50 6.50 6.41 6.44 2.6M
2023-05-30 6.43 6.53 6.42 6.48 3.8M
2023-05-29 6.54 6.58 6.41 6.43 3.7M
2023-05-26 6.52 6.61 6.35 6.54 4.9M
2023-05-25 6.47 6.52 6.40 6.50 3.0M
2023-05-24 6.49 6.56 6.46 6.48 2.1M
2023-05-23 6.55 6.58 6.51 6.52 2.6M
2023-05-22 6.50 6.55 6.45 6.53 2.5M
2023-05-19 6.53 6.53 6.42 6.49 2.3M
2023-05-18 6.49 6.53 6.45 6.50 3.1M
2023-05-17 6.39 6.49 6.39 6.48 3.3M
2023-05-16 6.45 6.46 6.40 6.42 1.7M
2023-05-15 6.38 6.45 6.34 6.43 2.1M
2023-05-12 6.46 6.49 6.39 6.40 2.3M
2023-05-11 6.45 6.48 6.41 6.45 2.7M
2023-05-10 6.30 6.47 6.28 6.47 4.3M
2023-05-09 6.43 6.43 6.29 6.30 3.3M
2023-05-08 6.38 6.47 6.37 6.43 3.6M
2023-05-05 6.37 6.40 6.28 6.38 4.7M
2023-05-04 6.33 6.40 6.27 6.39 3.6M
2023-04-28 6.27 6.33 6.23 6.33 4.6M
2023-04-27 6.18 6.35 6.18 6.29 5.3M
2023-04-26 6.14 6.26 6.06 6.23 4.8M
2023-04-25 6.18 6.20 5.96 6.12 4.0M
2023-04-24 6.11 6.26 6.02 6.18 4.3M
2023-04-21 6.17 6.22 6.05 6.05 3.3M
2023-04-20 6.25 6.25 6.11 6.20 2.3M
2023-04-19 6.33 6.33 6.20 6.23 2.8M
2023-04-18 6.35 6.38 6.26 6.30 2.9M
2023-04-17 6.28 6.36 6.28 6.33 3.1M
2023-04-14 6.31 6.36 6.28 6.31 2.3M
2023-04-13 6.41 6.42 6.26 6.27 3.5M
2023-04-12 6.31 6.37 6.28 6.37 3.2M
2023-04-11 6.32 6.32 6.22 6.28 3.1M
2023-04-10 6.43 6.44 6.28 6.33 4.3M
2023-04-07 6.39 6.44 6.36 6.43 3.0M
2023-04-06 6.45 6.47 6.32 6.41 4.2M
2023-04-04 6.63 6.65 6.41 6.45 7.2M
2023-04-03 6.70 6.71 6.60 6.63 8.5M
2023-03-31 6.59 6.73 6.58 6.70 6.0M
2023-03-30 6.71 6.73 6.54 6.57 5.0M
2023-03-29 6.66 6.75 6.63 6.71 4.6M
2023-03-28 6.76 6.79 6.66 6.69 3.9M
2023-03-27 6.83 6.86 6.72 6.75 4.4M
2023-03-24 6.88 6.88 6.78 6.82 3.9M
2023-03-23 6.88 6.89 6.79 6.82 3.5M
2023-03-22 6.92 7.00 6.85 6.89 4.8M
2023-03-21 6.80 6.92 6.72 6.91 6.0M
2023-03-20 6.73 6.80 6.67 6.80 3.0M
2023-03-17 6.78 6.81 6.73 6.73 2.7M
2023-03-16 6.81 6.82 6.71 6.71 3.1M
2023-03-15 6.75 6.84 6.75 6.82 3.2M
2023-03-14 6.92 6.94 6.65 6.72 4.2M
2023-03-13 6.93 6.99 6.74 6.88 6.5M
2023-03-10 6.97 7.04 6.91 6.96 6.6M
2023-03-09 7.12 7.15 6.96 6.99 7.9M
2023-03-08 7.10 7.16 7.04 7.12 5.9M
2023-03-07 7.24 7.36 7.10 7.12 8.7M
2023-03-06 7.30 7.30 7.20 7.24 6.2M
2023-03-03 7.32 7.33 7.13 7.29 11.0M
2023-03-02 7.45 7.46 7.26 7.27 12.4M
2023-03-01 7.45 7.50 7.34 7.50 10.3M
2023-02-28 7.46 7.59 7.34 7.45 11.5M
2023-02-27 7.61 7.64 7.40 7.42 12.4M
2023-02-24 7.71 7.75 7.47 7.60 16.6M
2023-02-23 7.55 8.04 7.55 7.65 27.9M
2023-02-22 7.40 7.69 7.33 7.44 20.2M
2023-02-21 7.37 7.52 7.21 7.50 23.3M
2023-02-20 7.29 7.40 7.20 7.39 21.5M
2023-02-17 7.45 7.54 7.26 7.33 45.1M
2023-02-16 7.03 7.73 7.03 7.73 52.3M
2023-02-15 7.11 7.13 7.01 7.03 4.7M
2023-02-14 6.99 7.31 6.99 7.07 9.0M
2023-02-13 7.03 7.06 6.97 6.98 5.4M
2023-02-10 7.13 7.20 7.00 7.06 8.5M
2023-02-09 6.88 7.50 6.86 7.14 15.7M
2023-02-08 6.99 7.00 6.83 6.90 5.0M
2023-02-07 6.83 6.93 6.77 6.92 4.9M
2023-02-06 6.78 6.93 6.75 6.83 3.8M
2023-02-03 6.85 6.90 6.71 6.84 6.3M
2023-02-02 6.70 6.97 6.66 6.91 11.6M
2023-02-01 6.68 6.70 6.59 6.69 5.6M
2023-01-31 6.59 6.72 6.55 6.62 5.0M
2023-01-30 6.51 6.62 6.50 6.57 5.3M
2023-01-20 6.38 6.42 6.33 6.41 2.1M
2023-01-19 6.34 6.36 6.27 6.36 2.1M
2023-01-18 6.24 6.34 6.24 6.34 2.5M
2023-01-17 6.24 6.31 6.23 6.26 2.7M
2023-01-16 6.27 6.31 6.20 6.25 2.9M
2023-01-13 6.22 6.28 6.18 6.23 2.3M
2023-01-12 6.17 6.27 6.14 6.20 2.1M
2023-01-11 6.18 6.23 6.11 6.15 2.4M
2023-01-10 6.22 6.23 6.13 6.18 3.1M
2023-01-09 6.24 6.28 6.18 6.22 2.5M
2023-01-06 6.15 6.30 6.15 6.17 2.2M
2023-01-05 6.13 6.23 6.09 6.19 3.0M
2023-01-04 6.15 6.16 6.08 6.13 1.8M
2023-01-03 5.99 6.15 5.98 6.14 1.9M