Australia markets closed

Beken Corporation (603068.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
19.59+0.65 (+3.43%)
At close: 03:00PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202418.9019.6218.8519.5919.592,234,175
25 Apr 202418.8319.1518.6118.9418.941,735,649
24 Apr 202418.3918.8518.3018.8418.841,652,249
23 Apr 202418.0018.5418.0018.3918.391,980,455
22 Apr 202417.8318.1717.3017.9917.992,039,892
19 Apr 202418.4018.5017.9118.0718.072,042,800
18 Apr 202418.9418.9618.1518.5018.502,332,255
17 Apr 202417.2018.7717.2018.6318.633,718,797
16 Apr 202418.9918.9917.1817.1817.184,316,900
15 Apr 202420.3420.4418.8019.0919.093,617,475
12 Apr 202420.3020.7620.3020.3420.341,679,400
11 Apr 202420.1220.8219.9920.2820.282,054,236
10 Apr 202421.2521.2620.2620.4020.402,763,700
09 Apr 202421.1121.3920.6821.3021.302,124,029
08 Apr 202421.7822.0021.0821.1121.112,991,392
03 Apr 202422.2322.4021.5621.9321.932,975,687
02 Apr 202423.1023.2322.2022.4522.454,137,630
01 Apr 202423.5624.1522.9123.3823.385,523,900
29 Mar 202423.9923.9923.0123.5823.583,786,400
28 Mar 202422.3824.6422.3423.9923.998,094,400
27 Mar 202422.4124.2221.3022.9922.996,169,828
26 Mar 202422.3022.8622.0122.5222.523,799,675
25 Mar 202423.7423.7822.2722.4222.425,183,412
22 Mar 202423.7325.4023.4923.9823.986,614,584
21 Mar 202423.2324.4423.0423.9823.985,538,577
20 Mar 202423.1025.0522.9823.6423.646,193,953
19 Mar 202422.5223.1222.3022.8222.822,197,200
18 Mar 202422.2422.6622.1022.5622.561,761,800
15 Mar 202421.7022.0521.5322.0522.051,951,720
14 Mar 202421.9022.1821.4321.7521.751,649,100
13 Mar 202422.2722.3221.8822.0022.002,248,300
12 Mar 202421.6622.4521.6022.2722.272,833,704
11 Mar 202421.2021.5821.1021.5821.581,439,100
08 Mar 202420.9321.4520.8021.3921.391,973,500
07 Mar 202421.1921.7020.7920.9520.952,098,956
06 Mar 202421.1921.4420.6721.1921.191,919,100
05 Mar 202421.3421.9721.1021.2021.201,912,600
04 Mar 202421.6621.9021.1221.4921.492,135,175
01 Mar 202421.0021.6721.0021.5721.572,950,392
29 Feb 202419.8621.0619.7020.9220.923,362,998
28 Feb 202422.4322.5519.8619.8619.864,666,717
27 Feb 202421.0222.0820.7522.0522.052,717,100
26 Feb 202420.9021.6920.6021.1821.182,704,700
23 Feb 202419.8820.9619.8020.8920.893,024,936
22 Feb 202419.2519.8319.1019.7719.772,342,900
21 Feb 202418.5319.8718.5119.2619.262,871,800
20 Feb 202418.5719.0818.3018.9418.942,447,859
19 Feb 202418.1219.1218.1218.8318.834,411,347
08 Feb 202416.1717.7716.0817.7717.775,715,166
07 Feb 202416.8317.0015.7916.1516.156,352,200
06 Feb 202416.8917.4615.8116.9816.985,354,199
05 Feb 202419.4419.4417.5717.5717.573,189,600
02 Feb 202420.9121.3718.8919.5219.523,103,165
01 Feb 202421.2021.6020.7520.9920.992,665,400
31 Jan 202422.5022.8821.3021.4521.452,116,939
30 Jan 202423.6523.6522.6222.6522.651,796,200
29 Jan 202424.8225.0523.7523.7723.771,830,200
26 Jan 202425.0725.1524.6824.8624.861,668,355
25 Jan 202424.2025.1323.8325.1225.122,193,955
24 Jan 202424.2724.3523.1524.2024.202,304,400
23 Jan 202424.2124.4923.8024.1424.142,296,961
22 Jan 202425.5825.7823.7124.0124.013,856,428
19 Jan 202425.8827.5025.4526.1526.153,952,500
18 Jan 202425.5225.7024.8225.6225.622,261,316
17 Jan 202426.1326.3825.5125.5125.511,408,083
16 Jan 202426.3826.6525.8726.1826.181,734,800
15 Jan 202426.3927.0926.3226.5526.551,478,100
12 Jan 202426.8227.0426.4926.5326.531,175,400
11 Jan 202426.3826.9626.2926.8226.821,464,300
10 Jan 202426.7026.8226.1526.3926.391,696,000
09 Jan 202427.1427.4926.7126.7726.771,340,659
08 Jan 202427.4327.6526.9126.9426.941,555,500
05 Jan 202428.0028.5727.4127.5527.551,550,355
04 Jan 202428.3428.5928.0928.1728.171,076,700
03 Jan 202429.0329.0328.1928.4528.451,437,560
02 Jan 202429.1929.2828.8728.9728.971,388,400
29 Dec 202328.6529.1728.5329.1529.151,917,120
28 Dec 202328.1928.8628.0028.6628.661,860,100
27 Dec 202327.5428.2427.4928.1528.151,464,700
26 Dec 202328.1728.2227.5427.5427.541,379,500
25 Dec 202328.5928.8028.1028.2328.231,307,300
22 Dec 202329.1529.2928.4828.6028.601,464,739
21 Dec 202328.9029.4128.3129.0729.071,619,700
20 Dec 202329.3029.6628.9128.9128.911,195,800
19 Dec 202328.8029.4928.8029.3229.321,398,600
18 Dec 202329.2529.3028.9028.9728.971,855,100
15 Dec 202329.7829.8029.2029.2829.281,623,900
14 Dec 202329.9029.9929.5129.6529.651,377,900
13 Dec 202330.1030.3029.7129.7729.771,139,800
12 Dec 202330.2530.5629.9830.2030.201,369,400
11 Dec 202329.7030.4429.6830.4430.441,943,452
08 Dec 202329.9430.7829.8529.9029.902,228,200
07 Dec 202329.6430.2429.5629.9529.952,105,652
06 Dec 202329.7530.3029.6429.6529.652,559,814
05 Dec 202330.8330.8329.9029.9029.903,519,899
04 Dec 202331.0331.3830.8030.8730.872,232,300
01 Dec 202331.1931.3930.8631.2031.203,107,647
30 Nov 202331.2732.3030.8031.5331.534,736,060
29 Nov 202331.4031.7931.1031.1931.192,906,506
28 Nov 202330.9931.6830.8631.6831.684,568,055
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...