Stock listing
Shenzhen:300822 Shenzhen Bestek Technology Co. Ltd. (贝仕达克) 股价
Follow Shenzhen Bestek Technology Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300822
¥9.28 CNY -0.22 (-2.3%)
Close on Nov 3, 2026
- Day range
- ¥9.24 – ¥9.62 CNYNov 3, 2026
- Volume
- 2.66M sharesNov 3, 2026
- Market cap
- ¥2.89B CNYAt the close on Nov 3, 2026 · price × 311.5M shares outstanding
- 52-week range
- ¥8.90 – ¥20.80 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥48.64M CNYMedian day 3.08M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300822 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥9.28 | -0.22 | -2.3% | ¥9.50 | ¥9.62 | ¥9.24 | 2,663,900 | |
| ¥9.50 | +0.35 | +3.8% | ¥9.52 | ¥9.53 | ¥8.90 | 3,367,392 | |
| ¥9.15 | -0.52 | -5.4% | ¥9.58 | ¥9.81 | ¥9.15 | 3,443,329 | |
| ¥9.67 | -0.36 | -3.6% | ¥9.98 | ¥10.07 | ¥9.66 | 2,144,233 | |
| ¥10.03 | +0.35 | +3.6% | ¥10.00 | ¥10.20 | ¥9.71 | 3,992,746 | |
| ¥9.68 | -0.65 | -6.3% | ¥10.38 | ¥10.50 | ¥9.68 | 2,756,704 | |
| ¥10.33 | +0.05 | +0.5% | ¥10.14 | ¥10.50 | ¥10.08 | 4,733,477 | |
| ¥10.28 | -0.28 | -2.7% | ¥10.05 | ¥10.32 | ¥9.31 | 7,980,173 | |
| ¥10.56 | -0.25 | -2.3% | ¥10.87 | ¥10.94 | ¥10.52 | 1,979,413 | |
| ¥10.81 | -0.12 | -1.1% | ¥10.98 | ¥11.10 | ¥10.77 | 1,720,700 | |
| ¥10.93 | +0.26 | +2.4% | ¥10.57 | ¥11.00 | ¥10.56 | 1,914,850 | |
| ¥10.67 | -0.10 | -0.9% | ¥10.60 | ¥10.83 | ¥10.35 | 2,330,500 | |
| ¥10.77 | +0.18 | +1.7% | ¥10.73 | ¥11.03 | ¥10.68 | 2,466,900 | |
| ¥10.59 | -0.24 | -2.2% | ¥10.65 | ¥10.78 | ¥10.52 | 2,415,845 | |
| ¥10.83 | -0.20 | -1.8% | ¥11.03 | ¥11.03 | ¥10.79 | 1,872,110 | |
| ¥11.03 | +0.05 | +0.5% | ¥10.92 | ¥11.10 | ¥10.52 | 2,399,192 | |
| ¥10.98 | -0.04 | -0.4% | ¥11.11 | ¥11.11 | ¥10.76 | 1,943,158 | |
| ¥11.02 | -0.05 | -0.5% | ¥11.07 | ¥11.14 | ¥10.51 | 3,197,262 | |
| ¥11.07 | -0.16 | -1.4% | ¥11.21 | ¥11.48 | ¥11.01 | 2,350,500 | |
| ¥11.23 | -0.15 | -1.3% | ¥11.49 | ¥11.50 | ¥11.21 | 1,848,778 | |
| ¥11.38 | +0.12 | +1.1% | ¥11.34 | ¥11.55 | ¥11.15 | 2,020,770 | |
| ¥11.26 | -0.24 | -2.1% | ¥11.56 | ¥11.56 | ¥11.17 | 2,180,000 | |
| ¥11.50 | -0.07 | -0.6% | ¥11.50 | ¥11.66 | ¥11.46 | 2,326,900 | |
| ¥11.57 | -0.14 | -1.2% | ¥11.79 | ¥11.79 | ¥11.46 | 2,368,500 | |
| ¥11.71 | +0.24 | +2.1% | ¥11.59 | ¥11.78 | ¥11.48 | 3,020,490 | |
| ¥11.47 | +0.05 | +0.4% | ¥11.36 | ¥11.53 | ¥11.34 | 2,450,245 | |
| ¥11.42 | +0.34 | +3.1% | ¥11.17 | ¥11.42 | ¥11.10 | 2,772,969 | |
| ¥11.08 | +0.17 | +1.6% | ¥10.87 | ¥11.12 | ¥10.75 | 2,622,000 | |
| ¥10.91 | +0.08 | +0.7% | ¥10.81 | ¥10.97 | ¥10.71 | 2,092,430 | |
| ¥10.83 | -0.31 | -2.8% | ¥11.05 | ¥11.17 | ¥10.81 | 1,833,700 | |
| ¥11.14 | +0.04 | +0.4% | ¥11.03 | ¥11.21 | ¥10.97 | 1,661,800 | |
| ¥11.10 | -0.26 | -2.3% | ¥11.32 | ¥11.35 | ¥10.90 | 3,083,420 | |
| ¥11.36 | -0.24 | -2.1% | ¥11.58 | ¥11.58 | ¥11.29 | 2,591,910 | |
| ¥11.60 | -0.33 | -2.8% | ¥11.94 | ¥11.96 | ¥11.54 | 3,608,720 | |
| ¥11.93 | -0.23 | -1.9% | ¥12.05 | ¥12.09 | ¥11.87 | 3,688,600 | |
| ¥12.16 | 0.00 | 0.0% | ¥12.25 | ¥12.38 | ¥11.82 | 6,456,200 | |
| ¥12.16 | +0.06 | +0.5% | ¥12.13 | ¥12.42 | ¥12.05 | 4,462,400 | |
| ¥12.10 | +0.07 | +0.6% | ¥12.13 | ¥12.30 | ¥11.76 | 4,536,845 | |
| ¥12.03 | -0.28 | -2.3% | ¥12.14 | ¥12.40 | ¥11.95 | 7,179,165 | |
| ¥12.31 | +0.23 | +1.9% | ¥11.99 | ¥12.80 | ¥11.86 | 13,599,497 | |
| ¥12.08 | +0.96 | +8.6% | ¥11.33 | ¥12.90 | ¥11.13 | 14,937,105 | |
| ¥11.12 | +0.04 | +0.4% | ¥11.12 | ¥11.22 | ¥11.00 | 2,034,030 | |
| ¥11.08 | +0.05 | +0.5% | ¥11.06 | ¥11.12 | ¥10.86 | 2,409,247 | |
| ¥11.03 | +0.04 | +0.4% | ¥10.94 | ¥11.16 | ¥10.81 | 2,692,027 | |
| ¥10.99 | +0.31 | +2.9% | ¥10.56 | ¥11.02 | ¥10.45 | 5,142,431 | |
| ¥10.68 | -0.74 | -6.5% | ¥11.21 | ¥11.30 | ¥10.56 | 5,355,800 | |
| ¥11.42 | -0.16 | -1.4% | ¥11.47 | ¥11.52 | ¥11.25 | 2,339,899 | |
| ¥11.58 | +0.34 | +3.0% | ¥11.28 | ¥11.63 | ¥11.18 | 3,703,578 | |
| ¥11.24 | -0.43 | -3.7% | ¥11.54 | ¥11.67 | ¥11.15 | 4,469,700 | |
| ¥11.67 | -0.18 | -1.5% | ¥11.85 | ¥11.85 | ¥11.51 | 3,619,127 | |
| ¥11.85 | +0.02 | +0.2% | ¥11.86 | ¥11.90 | ¥11.64 | 3,085,000 | |
| ¥11.83 | +0.13 | +1.1% | ¥11.77 | ¥12.20 | ¥11.70 | 4,279,647 | |
| ¥11.70 | -0.26 | -2.2% | ¥11.98 | ¥12.03 | ¥11.70 | 3,901,619 | |
| ¥11.96 | +0.04 | +0.3% | ¥11.85 | ¥12.03 | ¥11.80 | 3,175,143 | |
| ¥11.92 | -0.15 | -1.2% | ¥12.07 | ¥12.08 | ¥11.73 | 3,877,762 | |
| ¥12.07 | +0.12 | +1.0% | ¥11.89 | ¥12.07 | ¥11.76 | 5,370,767 | |
| ¥11.95 | -0.14 | -1.2% | ¥11.97 | ¥12.04 | ¥11.61 | 8,370,936 | |
| ¥12.09 | -0.69 | -5.4% | ¥12.40 | ¥12.40 | ¥11.92 | 12,101,129 | |
| ¥12.78 | +0.56 | +4.6% | ¥11.99 | ¥12.83 | ¥11.94 | 15,666,408 | |
| ¥12.22 | +0.80 | +7.0% | ¥11.51 | ¥13.40 | ¥11.43 | 15,760,935 | |
| ¥11.42 | +0.36 | +3.3% | ¥11.06 | ¥11.44 | ¥11.03 | 3,386,500 |
- Ticker
- Shenzhen:300822
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shenzhen
- Currency
- CNY
Shenzhen Bestek Technology Co. Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
Log in to ask 6ix AI your own questions about Shenzhen Bestek Technology Co. Ltd.