Canada markets close in 16 minutes

Beken Corporation (603068.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
20.69-0.41 (-1.94%)
At close: 03:00PM CST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202420.7921.0620.4620.6920.692,447,800
May 20, 202421.0321.3820.8321.1021.102,004,700
May 17, 202420.5520.9320.4320.9320.931,635,801
May 16, 202420.5120.8820.5020.6320.631,537,643
May 15, 202420.4020.8420.2720.4420.441,397,100
May 14, 202420.6621.2020.5220.6220.621,703,500
May 13, 202420.8820.8820.2820.3320.332,000,300
May 10, 202421.3821.5620.9521.0221.021,727,300
May 09, 202421.2221.5521.1321.3521.351,996,300
May 08, 202421.4121.4620.8820.9520.952,168,900
May 07, 202421.1921.6421.0821.4921.492,963,449
May 06, 202421.2821.8321.2121.2621.264,130,877
Apr 30, 202422.6022.6021.0421.1821.186,424,047
Apr 29, 202420.0021.5520.0021.5521.552,689,619
Apr 26, 202418.9019.6218.8519.5919.592,234,175
Apr 25, 202418.8319.1518.6118.9418.941,735,649
Apr 24, 202418.3918.8518.3018.8418.841,652,249
Apr 23, 202418.0018.5418.0018.3918.391,980,455
Apr 22, 202417.8318.1717.3017.9917.992,039,892
Apr 19, 202418.4018.5017.9118.0718.072,042,800
Apr 18, 202418.9418.9618.1518.5018.502,332,255
Apr 17, 202417.2018.7717.2018.6318.633,718,797
Apr 16, 202418.9918.9917.1817.1817.184,316,900
Apr 15, 202420.3420.4418.8019.0919.093,617,475
Apr 12, 202420.3020.7620.3020.3420.341,679,400
Apr 11, 202420.1220.8219.9920.2820.282,054,236
Apr 10, 202421.2521.2620.2620.4020.402,763,700
Apr 09, 202421.1121.3920.6821.3021.302,124,029
Apr 08, 202421.7822.0021.0821.1121.112,991,392
Apr 03, 202422.2322.4021.5621.9321.932,975,687
Apr 02, 202423.1023.2322.2022.4522.454,137,630
Apr 01, 202423.5624.1522.9123.3823.385,523,900
Mar 29, 202423.9923.9923.0123.5823.583,786,400
Mar 28, 202422.3824.6422.3423.9923.998,094,400
Mar 27, 202422.4124.2221.3022.9922.996,169,828
Mar 26, 202422.3022.8622.0122.5222.523,799,675
Mar 25, 202423.7423.7822.2722.4222.425,183,412
Mar 22, 202423.7325.4023.4923.9823.986,614,584
Mar 21, 202423.2324.4423.0423.9823.985,538,577
Mar 20, 202423.1025.0522.9823.6423.646,193,953
Mar 19, 202422.5223.1222.3022.8222.822,197,200
Mar 18, 202422.2422.6622.1022.5622.561,761,800
Mar 15, 202421.7022.0521.5322.0522.051,951,720
Mar 14, 202421.9022.1821.4321.7521.751,649,100
Mar 13, 202422.2722.3221.8822.0022.002,248,300
Mar 12, 202421.6622.4521.6022.2722.272,833,704
Mar 11, 202421.2021.5821.1021.5821.581,439,100
Mar 08, 202420.9321.4520.8021.3921.391,973,500
Mar 07, 202421.1921.7020.7920.9520.952,098,956
Mar 06, 202421.1921.4420.6721.1921.191,919,100
Mar 05, 202421.3421.9721.1021.2021.201,912,600
Mar 04, 202421.6621.9021.1221.4921.492,135,175
Mar 01, 202421.0021.6721.0021.5721.572,950,392
Feb 29, 202419.8621.0619.7020.9220.923,362,998
Feb 28, 202422.4322.5519.8619.8619.864,666,717
Feb 27, 202421.0222.0820.7522.0522.052,717,100
Feb 26, 202420.9021.6920.6021.1821.182,704,700
Feb 23, 202419.8820.9619.8020.8920.893,024,936
Feb 22, 202419.2519.8319.1019.7719.772,342,900
Feb 21, 202418.5319.8718.5119.2619.262,871,800
Feb 20, 202418.5719.0818.3018.9418.942,447,859
Feb 19, 202418.1219.1218.1218.8318.834,411,347
Feb 08, 202416.1717.7716.0817.7717.775,715,166
Feb 07, 202416.8317.0015.7916.1516.156,352,200
Feb 06, 202416.8917.4615.8116.9816.985,354,199
Feb 05, 202419.4419.4417.5717.5717.573,189,600
Feb 02, 202420.9121.3718.8919.5219.523,103,165
Feb 01, 202421.2021.6020.7520.9920.992,665,400
Jan 31, 202422.5022.8821.3021.4521.452,116,939
Jan 30, 202423.6523.6522.6222.6522.651,796,200
Jan 29, 202424.8225.0523.7523.7723.771,830,200
Jan 26, 202425.0725.1524.6824.8624.861,668,355
Jan 25, 202424.2025.1323.8325.1225.122,193,955
Jan 24, 202424.2724.3523.1524.2024.202,304,400
Jan 23, 202424.2124.4923.8024.1424.142,296,961
Jan 22, 202425.5825.7823.7124.0124.013,856,428
Jan 19, 202425.8827.5025.4526.1526.153,952,500
Jan 18, 202425.5225.7024.8225.6225.622,261,316
Jan 17, 202426.1326.3825.5125.5125.511,408,083
Jan 16, 202426.3826.6525.8726.1826.181,734,800
Jan 15, 202426.3927.0926.3226.5526.551,478,100
Jan 12, 202426.8227.0426.4926.5326.531,175,400
Jan 11, 202426.3826.9626.2926.8226.821,464,300
Jan 10, 202426.7026.8226.1526.3926.391,696,000
Jan 09, 202427.1427.4926.7126.7726.771,340,659
Jan 08, 202427.4327.6526.9126.9426.941,555,500
Jan 05, 202428.0028.5727.4127.5527.551,550,355
Jan 04, 202428.3428.5928.0928.1728.171,076,700
Jan 03, 202429.0329.0328.1928.4528.451,437,560
Jan 02, 202429.1929.2828.8728.9728.971,388,400
Dec 29, 202328.6529.1728.5329.1529.151,917,120
Dec 28, 202328.1928.8628.0028.6628.661,860,100
Dec 27, 202327.5428.2427.4928.1528.151,464,700
Dec 26, 202328.1728.2227.5427.5427.541,379,500
Dec 25, 202328.5928.8028.1028.2328.231,307,300
Dec 22, 202329.1529.2928.4828.6028.601,464,739
Dec 21, 202328.9029.4128.3129.0729.071,619,700
Dec 20, 202329.3029.6628.9128.9128.911,195,800
Dec 19, 202328.8029.4928.8029.3229.321,398,600
Dec 18, 202329.2529.3028.9028.9728.971,855,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...