Skip to main content
Bescient Technologies Co., Ltd. (SHA:688671)
China flag China · Delayed Price · Currency is CNY
22.76
-0.61 (-2.61%)
Mar 9, 2026, 4:00 PM EDT

Bescient Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.9623.1022.3622.7622.76-2.61%1,280,977
Mar 6, 202622.0423.4922.0423.3723.374.10%1,075,262
Mar 5, 202622.4322.9022.3222.4522.451.63%1,128,316
Mar 4, 202622.3922.7521.8022.0922.09-2.34%1,453,112
Mar 3, 202623.1523.5422.4522.6222.62-2.58%1,559,700
Mar 2, 202624.0824.7023.2223.2223.22-5.92%1,937,053
Feb 27, 202624.8424.8524.4524.6824.68-0.68%1,173,568
Feb 26, 202624.9725.4624.5624.8524.85-0.48%840,431
Feb 25, 202625.2325.8824.9124.9724.97-0.16%843,090
Feb 24, 202625.2525.3024.4725.0125.011.58%964,459
Feb 13, 202624.7325.2524.5324.6224.62-0.44%861,024
Feb 12, 202624.5025.0424.1224.7324.73-1.16%981,057
Feb 11, 202624.8625.2424.7025.0225.020.56%829,304
Feb 10, 202624.8025.2524.7724.8824.880.28%1,117,684
Feb 9, 202624.8525.2824.6824.8124.810.57%1,246,269
Feb 6, 202624.2725.2424.1324.6724.671.11%1,233,943
Feb 5, 202625.0225.0224.2324.4024.40-0.89%1,123,348
Feb 4, 202624.7725.1024.4024.6224.62-0.53%940,236
Feb 3, 202624.0924.8724.0824.7524.753.60%907,528
Feb 2, 202623.9024.5623.8123.8923.890.04%1,143,075
Jan 30, 202623.5924.1023.2623.8823.881.19%1,272,496
Jan 29, 202624.1324.5823.4623.6023.60-2.84%2,045,065
Jan 28, 202624.6725.1424.1224.2924.29-2.49%1,063,930
Jan 27, 202624.5525.0823.8024.9124.91-0.28%1,240,151
Jan 26, 202625.8726.0624.6824.9824.98-3.55%1,572,555
Jan 23, 202625.6925.9425.3725.9025.900.58%1,128,323
Jan 22, 202625.7926.1525.4025.7525.75-0.12%818,366
Jan 21, 202624.6925.8024.6925.7825.781.98%1,474,938
Jan 20, 202625.6726.2424.9125.2825.28-1.48%1,534,021
Jan 19, 202625.6726.1125.1025.6625.66-1.12%1,627,755
Jan 16, 202625.6026.4225.1225.9525.952.08%1,929,690
Jan 15, 202625.4625.8324.9725.4225.42-0.43%1,496,642
Jan 14, 202625.0926.6825.0425.5325.532.24%2,939,063
Jan 13, 202625.6025.6524.7024.9724.97-2.27%2,346,357
Jan 12, 202624.7026.0024.7025.5525.553.23%2,445,595
Jan 9, 202625.5525.5524.4224.7524.75-1.86%2,023,781
Jan 8, 202623.4325.4523.3025.2225.227.87%3,215,997
Jan 7, 202623.4523.6923.2023.3823.38-0.09%1,569,255
Jan 6, 202624.0624.3323.1823.4023.40-2.74%2,352,525
Jan 5, 202624.6024.8323.9724.0624.06-2.87%2,276,693
Dec 31, 202523.6925.1522.9424.7724.775.27%3,005,573
Dec 30, 202523.8324.1523.4023.5323.53-1.05%1,254,021
Dec 29, 202523.8124.2223.6123.7823.780.25%1,832,364
Dec 26, 202524.7924.9823.6823.7223.72-4.12%2,784,240
Dec 25, 202525.0125.3024.6124.7424.74-1.08%1,430,882
Dec 24, 202525.0025.2224.2125.0125.010.28%1,755,011
Dec 23, 202525.6825.7224.4624.9424.94-0.56%1,603,924
Dec 22, 202525.6025.7525.0325.0825.08-0.99%1,832,388
Dec 19, 202525.7525.9425.0225.3325.33-0.98%1,575,342
Dec 18, 202525.4026.2825.2625.5825.581.19%1,951,127
Dec 17, 202525.5426.0424.6625.2825.28-1.02%2,082,988
Dec 16, 202527.1727.3825.4625.5425.54-6.10%2,152,122
Dec 15, 202528.1128.5127.2027.2027.20-2.16%1,590,256
Dec 12, 202527.4028.5926.3027.8027.801.46%3,135,158
Dec 11, 202528.6729.1827.1027.4027.40-7.12%4,024,738
Dec 10, 202528.4030.9628.1129.5029.504.06%4,308,584
Dec 9, 202527.8628.6627.2228.3528.351.76%3,166,384
Dec 8, 202527.1128.4026.5427.8627.862.88%3,596,100
Dec 5, 202526.9728.8026.2227.0827.08-2.10%4,493,046
Dec 4, 202525.5229.0024.6027.6627.667.21%6,926,023
Dec 3, 202525.1829.5024.8025.8025.802.34%7,579,056
Dec 2, 202523.3525.8922.6125.2125.218.99%2,786,247
Dec 1, 202522.9823.4722.6423.1323.130.65%1,268,496
Nov 28, 202522.3122.9822.0422.9822.983.10%822,052
Nov 27, 202521.9023.0621.8522.2922.291.41%1,584,488
Nov 26, 202522.2122.8621.8221.9821.98-0.68%1,344,183
Nov 25, 202521.5522.6521.5522.1322.133.41%1,175,680
Nov 24, 202521.2421.8220.9821.4021.401.52%1,237,872
Nov 21, 202522.6922.9320.9221.0821.08-6.81%1,897,008
Nov 20, 202523.3523.5422.5422.6222.62-2.67%1,030,749
Nov 19, 202524.2924.5023.1823.2423.24-4.32%864,295
Nov 18, 202524.9724.9924.1824.2924.29-2.72%1,346,011
Nov 17, 202524.5425.2823.8124.9724.973.40%1,667,221
Nov 14, 202523.6024.3023.1224.1524.152.42%1,325,310
Nov 13, 202523.7623.8623.3523.5823.58-0.76%915,046
Nov 12, 202523.5623.9523.3823.7623.760.93%1,063,701
Nov 11, 202523.8323.8823.4023.5423.54-1.26%1,122,333
Nov 10, 202523.4024.7023.1823.8423.841.88%1,697,794
Nov 7, 202523.0023.4922.6923.4023.402.50%1,184,372
Nov 6, 202522.9823.0622.4722.8322.83-0.35%541,124
Nov 5, 202522.6623.0922.6122.9122.91-0.22%842,591
Nov 4, 202522.9623.0422.5822.9622.96-867,405
Nov 3, 202522.8023.0022.4422.9622.960.66%890,400
Oct 31, 202522.3423.0022.3422.8122.811.74%911,895
Oct 30, 202522.8023.0922.4022.4222.42-1.80%891,426
Oct 29, 202523.0123.1522.6222.8322.83-0.35%925,738
Oct 28, 202522.7723.1422.6722.9122.910.53%787,747
Oct 27, 202522.4422.8522.3022.7922.791.74%1,071,467
Oct 24, 202522.6922.7022.1522.4022.400.40%1,093,493
Oct 23, 202522.3922.3921.9522.3122.310.13%816,626
Oct 22, 202522.5722.6122.0822.2822.28-0.93%582,856
Oct 21, 202522.1522.4921.9022.4922.492.04%744,498
Oct 20, 202521.8422.1021.7222.0422.042.23%772,668
Oct 17, 202521.8621.8721.3121.5621.56-0.83%803,395
Oct 16, 202522.0022.0421.5121.7421.74-0.73%605,364
Oct 15, 202521.6722.3021.3521.9021.901.15%1,000,542
Oct 14, 202522.1422.3921.5321.6521.65-1.72%1,052,438
Oct 13, 202521.0622.1620.3022.0322.031.19%1,323,836
Oct 10, 202521.6521.8621.2121.7721.771.02%1,185,229
Oct 9, 202521.8122.6021.5221.5521.55-0.69%1,289,499