Shanghai Bloom Technology Inc (SHA:603325)
China
· Delayed Price · Currency is CNY 76.56
-0.99 (-1.28%)
Mar 9, 2026, 3:00 PM CST
Shanghai Bloom Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 76.69 | 76.87 | 74.02 | 76.56 | 76.56 | -1.28% | 855,780 |
| Mar 6, 2026 | 76.31 | 78.06 | 76.09 | 77.55 | 77.55 | 1.62% | 571,977 |
| Mar 5, 2026 | 76.72 | 77.62 | 76.08 | 76.31 | 76.31 | 0.01% | 565,160 |
| Mar 4, 2026 | 76.90 | 77.38 | 76.02 | 76.30 | 76.30 | -1.29% | 835,074 |
| Mar 3, 2026 | 80.01 | 81.45 | 77.24 | 77.30 | 77.30 | -3.39% | 1,176,037 |
| Mar 2, 2026 | 80.01 | 81.70 | 79.90 | 80.01 | 80.01 | -1.27% | 949,770 |
| Feb 27, 2026 | 81.58 | 81.58 | 80.78 | 81.04 | 81.04 | -0.56% | 636,600 |
| Feb 26, 2026 | 80.05 | 81.64 | 80.05 | 81.50 | 81.50 | 1.42% | 765,964 |
| Feb 25, 2026 | 79.72 | 80.50 | 79.63 | 80.36 | 80.36 | 0.76% | 582,807 |
| Feb 24, 2026 | 79.88 | 79.98 | 78.87 | 79.75 | 79.75 | 1.12% | 529,930 |
| Feb 13, 2026 | 79.37 | 79.98 | 78.60 | 78.87 | 78.87 | -0.83% | 755,960 |
| Feb 12, 2026 | 80.10 | 80.53 | 79.43 | 79.53 | 79.53 | -0.96% | 562,000 |
| Feb 11, 2026 | 80.03 | 80.58 | 79.76 | 80.30 | 80.30 | 0.43% | 463,220 |
| Feb 10, 2026 | 79.97 | 80.25 | 79.68 | 79.96 | 79.96 | 0.33% | 408,248 |
| Feb 9, 2026 | 79.92 | 80.08 | 79.28 | 79.70 | 79.70 | 0.54% | 585,380 |
| Feb 6, 2026 | 78.01 | 80.02 | 77.92 | 79.27 | 79.27 | 1.21% | 655,429 |
| Feb 5, 2026 | 78.88 | 79.24 | 78.05 | 78.32 | 78.32 | -1.04% | 621,100 |
| Feb 4, 2026 | 79.95 | 79.95 | 78.41 | 79.14 | 79.14 | -0.95% | 716,571 |
| Feb 3, 2026 | 80.00 | 80.48 | 78.80 | 79.90 | 79.90 | 0.29% | 1,038,268 |
| Feb 2, 2026 | 81.80 | 81.80 | 79.51 | 79.67 | 79.67 | -7.23% | 2,089,530 |
| Jan 30, 2026 | 81.36 | 87.35 | 80.50 | 85.88 | 85.88 | 5.50% | 1,955,407 |
| Jan 29, 2026 | 82.60 | 83.26 | 80.83 | 81.40 | 81.40 | -1.64% | 1,118,660 |
| Jan 28, 2026 | 84.06 | 84.09 | 82.73 | 82.76 | 82.76 | -1.48% | 684,520 |
| Jan 27, 2026 | 83.38 | 84.62 | 82.76 | 84.00 | 84.00 | 0.20% | 790,244 |
| Jan 26, 2026 | 85.60 | 85.61 | 83.23 | 83.83 | 83.83 | -1.94% | 1,026,729 |
| Jan 23, 2026 | 85.53 | 85.97 | 84.81 | 85.49 | 85.49 | -0.36% | 1,389,360 |
| Jan 22, 2026 | 87.47 | 87.48 | 85.58 | 85.80 | 85.80 | -1.47% | 918,205 |
| Jan 21, 2026 | 83.91 | 87.80 | 83.70 | 87.08 | 87.08 | 3.21% | 1,814,016 |
| Jan 20, 2026 | 90.70 | 90.70 | 83.90 | 84.37 | 84.37 | -6.98% | 2,804,734 |
| Jan 19, 2026 | 88.50 | 91.59 | 88.21 | 90.70 | 90.70 | 2.53% | 2,173,008 |
| Jan 16, 2026 | 89.42 | 89.99 | 87.80 | 88.46 | 88.46 | -1.05% | 1,344,460 |
| Jan 15, 2026 | 88.00 | 89.99 | 87.00 | 89.40 | 89.40 | 0.73% | 1,754,206 |
| Jan 14, 2026 | 84.10 | 91.78 | 83.69 | 88.75 | 88.75 | 5.88% | 3,843,524 |
| Jan 13, 2026 | 84.31 | 86.48 | 83.63 | 83.82 | 83.82 | -0.51% | 1,734,843 |
| Jan 12, 2026 | 83.40 | 84.55 | 82.00 | 84.25 | 84.25 | 1.78% | 1,671,336 |
| Jan 9, 2026 | 81.50 | 82.99 | 81.19 | 82.78 | 82.78 | 1.57% | 1,261,297 |
| Jan 8, 2026 | 79.93 | 81.96 | 79.85 | 81.50 | 81.50 | 1.93% | 1,271,130 |
| Jan 7, 2026 | 80.41 | 80.84 | 79.85 | 79.96 | 79.96 | -0.46% | 669,684 |
| Jan 6, 2026 | 78.91 | 80.79 | 78.60 | 80.33 | 80.33 | 1.81% | 1,094,629 |
| Jan 5, 2026 | 78.00 | 79.18 | 77.99 | 78.90 | 78.90 | 1.45% | 565,800 |
| Dec 31, 2025 | 77.65 | 78.02 | 77.12 | 77.77 | 77.77 | 0.19% | 316,497 |
| Dec 30, 2025 | 77.28 | 78.28 | 77.28 | 77.62 | 77.62 | 0.05% | 311,171 |
| Dec 29, 2025 | 78.02 | 78.18 | 77.41 | 77.58 | 77.58 | -0.74% | 403,617 |
| Dec 26, 2025 | 78.97 | 78.97 | 77.80 | 78.16 | 78.16 | -0.69% | 426,920 |
| Dec 25, 2025 | 78.26 | 78.77 | 77.82 | 78.70 | 78.70 | -0.27% | 460,193 |
| Dec 24, 2025 | 78.19 | 79.38 | 77.81 | 78.91 | 78.31 | 1.54% | 629,420 |
| Dec 23, 2025 | 78.01 | 78.19 | 77.68 | 77.71 | 77.12 | -0.37% | 338,420 |
| Dec 22, 2025 | 78.24 | 78.78 | 77.90 | 78.00 | 77.41 | 0.12% | 406,980 |
| Dec 19, 2025 | 76.26 | 78.29 | 76.26 | 77.91 | 77.32 | 2.18% | 541,155 |
| Dec 18, 2025 | 76.21 | 76.79 | 76.01 | 76.25 | 75.67 | -0.16% | 229,080 |
| Dec 17, 2025 | 75.88 | 76.54 | 75.28 | 76.37 | 75.79 | 0.65% | 399,063 |
| Dec 16, 2025 | 77.60 | 77.70 | 75.88 | 75.88 | 75.30 | -2.22% | 543,400 |
| Dec 15, 2025 | 77.85 | 78.33 | 77.51 | 77.60 | 77.01 | -0.87% | 324,200 |
| Dec 12, 2025 | 77.10 | 78.33 | 76.77 | 78.28 | 77.68 | 1.53% | 677,647 |
| Dec 11, 2025 | 77.37 | 77.80 | 77.10 | 77.10 | 76.51 | -0.34% | 268,080 |
| Dec 10, 2025 | 77.38 | 77.48 | 76.80 | 77.36 | 76.77 | -0.25% | 358,632 |
| Dec 9, 2025 | 78.21 | 78.43 | 77.53 | 77.55 | 76.96 | -0.78% | 468,755 |
| Dec 8, 2025 | 77.78 | 78.47 | 77.72 | 78.16 | 77.57 | 0.50% | 579,435 |
| Dec 5, 2025 | 77.31 | 77.87 | 76.83 | 77.77 | 77.18 | 0.35% | 534,033 |
| Dec 4, 2025 | 78.41 | 78.41 | 77.21 | 77.50 | 76.91 | -0.35% | 407,489 |
| Dec 3, 2025 | 78.88 | 78.88 | 77.38 | 77.77 | 77.18 | -1.09% | 527,280 |
| Dec 2, 2025 | 79.78 | 79.87 | 78.54 | 78.63 | 78.03 | -1.44% | 443,200 |
| Dec 1, 2025 | 79.99 | 80.36 | 79.55 | 79.78 | 79.17 | -0.05% | 435,780 |
| Nov 28, 2025 | 78.97 | 80.05 | 78.80 | 79.82 | 79.21 | 1.10% | 693,341 |
| Nov 27, 2025 | 78.90 | 79.24 | 78.50 | 78.95 | 78.35 | 0.60% | 526,861 |
| Nov 26, 2025 | 78.78 | 79.28 | 78.48 | 78.48 | 77.88 | -0.43% | 373,100 |
| Nov 25, 2025 | 78.30 | 79.35 | 78.00 | 78.82 | 78.22 | 0.70% | 492,849 |
| Nov 24, 2025 | 77.68 | 78.39 | 77.68 | 78.27 | 77.67 | 0.75% | 351,120 |
| Nov 21, 2025 | 78.80 | 78.82 | 76.34 | 77.69 | 77.10 | -1.91% | 765,425 |
| Nov 20, 2025 | 80.10 | 80.73 | 78.87 | 79.20 | 78.60 | -0.55% | 634,140 |
| Nov 19, 2025 | 78.88 | 80.36 | 78.36 | 79.64 | 79.03 | 1.45% | 921,272 |
| Nov 18, 2025 | 78.46 | 78.96 | 77.61 | 78.50 | 77.90 | 0.10% | 531,261 |
| Nov 17, 2025 | 78.27 | 78.82 | 77.60 | 78.42 | 77.82 | 0.20% | 486,957 |
| Nov 14, 2025 | 77.60 | 79.16 | 77.50 | 78.26 | 77.66 | 0.76% | 711,600 |
| Nov 13, 2025 | 77.01 | 77.87 | 76.88 | 77.67 | 77.08 | 0.45% | 399,431 |
| Nov 12, 2025 | 77.93 | 77.93 | 76.68 | 77.32 | 76.73 | -0.62% | 499,638 |
| Nov 11, 2025 | 78.40 | 78.78 | 77.76 | 77.80 | 77.21 | -0.61% | 465,080 |
| Nov 10, 2025 | 78.28 | 78.49 | 77.71 | 78.28 | 77.68 | 0.15% | 447,923 |
| Nov 7, 2025 | 78.40 | 78.73 | 77.90 | 78.16 | 77.57 | -0.74% | 463,679 |
| Nov 6, 2025 | 77.99 | 79.29 | 77.16 | 78.74 | 78.14 | 1.31% | 700,630 |
| Nov 5, 2025 | 76.79 | 77.99 | 76.30 | 77.72 | 77.13 | 0.73% | 574,500 |
| Nov 4, 2025 | 77.40 | 77.99 | 76.87 | 77.16 | 76.57 | -0.96% | 479,015 |
| Nov 3, 2025 | 77.98 | 78.00 | 76.76 | 77.91 | 77.32 | -0.12% | 823,453 |
| Oct 31, 2025 | 77.51 | 78.19 | 77.35 | 78.00 | 77.41 | 0.30% | 657,829 |
| Oct 30, 2025 | 79.64 | 79.86 | 77.33 | 77.77 | 77.18 | -2.35% | 1,620,238 |
| Oct 29, 2025 | 79.82 | 80.16 | 79.00 | 79.64 | 79.03 | -0.20% | 1,194,734 |
| Oct 28, 2025 | 82.90 | 82.90 | 79.59 | 79.80 | 79.19 | -6.99% | 3,422,386 |
| Oct 27, 2025 | 84.50 | 85.80 | 82.92 | 85.80 | 85.15 | 2.47% | 1,600,518 |
| Oct 24, 2025 | 82.32 | 83.93 | 81.63 | 83.73 | 83.09 | 2.33% | 1,601,872 |
| Oct 23, 2025 | 81.12 | 81.94 | 79.90 | 81.82 | 81.20 | 0.86% | 484,740 |
| Oct 22, 2025 | 81.86 | 82.17 | 80.78 | 81.12 | 80.50 | -0.83% | 508,179 |
| Oct 21, 2025 | 79.43 | 82.65 | 79.43 | 81.80 | 81.18 | 2.98% | 896,325 |
| Oct 20, 2025 | 80.52 | 80.76 | 78.93 | 79.43 | 78.83 | -0.51% | 860,460 |
| Oct 17, 2025 | 83.29 | 83.48 | 79.49 | 79.84 | 79.23 | -4.17% | 1,290,174 |
| Oct 16, 2025 | 84.81 | 84.81 | 83.10 | 83.31 | 82.68 | -1.77% | 884,179 |
| Oct 15, 2025 | 84.01 | 84.88 | 83.21 | 84.81 | 84.17 | 0.95% | 772,623 |
| Oct 14, 2025 | 84.78 | 85.90 | 83.62 | 84.01 | 83.37 | -0.38% | 830,657 |
| Oct 13, 2025 | 83.77 | 85.19 | 83.00 | 84.33 | 83.69 | -2.64% | 1,357,985 |
| Oct 10, 2025 | 87.24 | 87.86 | 86.38 | 86.62 | 85.96 | -0.70% | 1,135,725 |
| Oct 9, 2025 | 85.58 | 87.81 | 85.30 | 87.23 | 86.57 | 1.80% | 1,126,945 |