Shenzhen Bingchuan Network Co.,Ltd. (SHE:300533)
China
· Delayed Price · Currency is CNY 28.98
-0.42 (-1.43%)
Apr 28, 2026, 4:00 PM EDT
SHE:300533 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.10 | 30.29 | 28.78 | 28.98 | 28.98 | -1.43% | 10,458,320 |
| Apr 27, 2026 | 29.15 | 29.50 | 28.70 | 29.40 | 29.40 | -2.13% | 11,264,300 |
| Apr 24, 2026 | 30.51 | 31.41 | 29.92 | 30.04 | 30.04 | -2.40% | 17,593,470 |
| Apr 23, 2026 | 30.60 | 31.48 | 30.07 | 30.78 | 30.78 | 2.77% | 24,143,980 |
| Apr 22, 2026 | 30.00 | 30.03 | 29.18 | 29.95 | 29.95 | -2.06% | 22,700,580 |
| Apr 21, 2026 | 27.05 | 30.58 | 27.05 | 30.58 | 30.58 | 20.02% | 25,780,030 |
| Apr 20, 2026 | 25.22 | 25.54 | 25.12 | 25.48 | 25.48 | 0.59% | 5,581,425 |
| Apr 17, 2026 | 25.70 | 25.70 | 25.04 | 25.33 | 25.33 | -2.09% | 7,528,000 |
| Apr 16, 2026 | 25.51 | 26.00 | 24.93 | 25.87 | 25.87 | 1.93% | 10,709,240 |
| Apr 15, 2026 | 25.52 | 26.09 | 25.36 | 25.38 | 25.38 | 0.08% | 9,453,325 |
| Apr 14, 2026 | 25.50 | 25.79 | 25.01 | 25.36 | 25.36 | -0.74% | 10,837,210 |
| Apr 13, 2026 | 26.00 | 26.35 | 24.95 | 25.55 | 25.55 | -11.87% | 17,190,550 |
| Apr 10, 2026 | 28.40 | 29.25 | 28.28 | 28.99 | 28.99 | 3.09% | 7,367,305 |
| Apr 9, 2026 | 28.64 | 28.80 | 28.08 | 28.12 | 28.12 | -3.20% | 5,372,775 |
| Apr 8, 2026 | 28.33 | 29.05 | 28.30 | 29.05 | 29.05 | 4.76% | 6,295,725 |
| Apr 7, 2026 | 27.56 | 27.95 | 27.34 | 27.73 | 27.73 | 0.58% | 2,981,875 |
| Apr 3, 2026 | 28.21 | 28.50 | 27.41 | 27.57 | 27.57 | -2.23% | 4,039,644 |
| Apr 2, 2026 | 28.75 | 28.75 | 28.03 | 28.20 | 28.20 | -2.79% | 5,815,048 |
| Apr 1, 2026 | 27.98 | 29.11 | 27.70 | 29.01 | 29.01 | 5.61% | 9,707,196 |
| Mar 31, 2026 | 27.70 | 28.07 | 27.37 | 27.47 | 27.47 | -0.58% | 3,477,798 |
| Mar 30, 2026 | 27.40 | 27.65 | 27.14 | 27.63 | 27.63 | -0.86% | 3,073,437 |
| Mar 27, 2026 | 27.06 | 27.96 | 27.03 | 27.87 | 27.87 | 1.46% | 3,319,550 |
| Mar 26, 2026 | 28.24 | 28.24 | 27.32 | 27.47 | 27.47 | -2.83% | 3,723,962 |
| Mar 25, 2026 | 27.90 | 28.49 | 27.83 | 28.27 | 28.27 | 1.62% | 4,229,126 |
| Mar 24, 2026 | 27.67 | 27.82 | 27.16 | 27.82 | 27.82 | 2.54% | 3,946,112 |
| Mar 23, 2026 | 28.01 | 28.37 | 27.00 | 27.13 | 27.13 | -6.06% | 7,087,151 |
| Mar 20, 2026 | 29.98 | 30.26 | 28.88 | 28.88 | 28.88 | -3.64% | 5,942,700 |
| Mar 19, 2026 | 30.73 | 30.73 | 29.88 | 29.97 | 29.97 | -3.51% | 5,965,769 |
| Mar 18, 2026 | 30.83 | 31.14 | 30.55 | 31.06 | 31.06 | 0.55% | 4,302,400 |
| Mar 17, 2026 | 31.39 | 32.08 | 30.86 | 30.89 | 30.89 | -1.03% | 7,349,782 |
| Mar 16, 2026 | 31.77 | 32.04 | 30.86 | 31.21 | 31.21 | -2.01% | 8,544,800 |
| Mar 13, 2026 | 33.27 | 33.98 | 31.76 | 31.85 | 31.85 | 3.68% | 15,725,970 |
| Mar 12, 2026 | 31.05 | 31.24 | 30.62 | 30.72 | 30.72 | -1.09% | 3,693,300 |
| Mar 11, 2026 | 31.51 | 31.77 | 31.00 | 31.06 | 31.06 | -1.55% | 5,607,946 |
| Mar 10, 2026 | 31.21 | 31.77 | 31.13 | 31.55 | 31.55 | 2.07% | 5,870,200 |
| Mar 9, 2026 | 30.38 | 31.09 | 30.00 | 30.91 | 30.91 | -0.61% | 5,412,150 |
| Mar 6, 2026 | 30.55 | 31.13 | 30.50 | 31.10 | 31.10 | 0.94% | 3,984,081 |
| Mar 5, 2026 | 31.10 | 31.30 | 30.58 | 30.81 | 30.81 | 0.95% | 5,550,131 |
| Mar 4, 2026 | 30.50 | 31.17 | 30.38 | 30.52 | 30.52 | -0.72% | 4,868,925 |
| Mar 3, 2026 | 32.43 | 32.63 | 30.71 | 30.74 | 30.74 | -5.30% | 8,215,486 |
| Mar 2, 2026 | 33.02 | 33.56 | 32.35 | 32.46 | 32.46 | -5.09% | 9,691,650 |
| Feb 27, 2026 | 34.12 | 34.58 | 33.89 | 34.20 | 34.20 | 1.57% | 8,481,535 |
| Feb 26, 2026 | 33.91 | 34.09 | 33.58 | 33.67 | 33.67 | -0.59% | 5,636,475 |
| Feb 25, 2026 | 33.95 | 34.14 | 33.72 | 33.87 | 33.87 | -0.03% | 5,286,200 |
| Feb 24, 2026 | 35.10 | 35.11 | 33.48 | 33.88 | 33.88 | -2.81% | 9,137,350 |
| Feb 13, 2026 | 35.55 | 35.78 | 34.79 | 34.86 | 34.86 | -2.33% | 8,385,575 |
| Feb 12, 2026 | 35.75 | 36.28 | 35.35 | 35.69 | 35.69 | -0.70% | 8,952,166 |
| Feb 11, 2026 | 35.95 | 36.92 | 35.41 | 35.94 | 35.94 | -1.02% | 10,963,440 |
| Feb 10, 2026 | 35.01 | 36.65 | 34.80 | 36.31 | 36.31 | 4.22% | 17,136,580 |
| Feb 9, 2026 | 34.34 | 35.54 | 33.67 | 34.84 | 34.84 | 3.88% | 11,599,740 |
| Feb 6, 2026 | 33.30 | 34.05 | 32.72 | 33.54 | 33.54 | 0.30% | 6,925,350 |
| Feb 5, 2026 | 33.14 | 33.74 | 33.06 | 33.44 | 33.44 | -0.09% | 5,206,475 |
| Feb 4, 2026 | 34.19 | 34.62 | 33.05 | 33.47 | 33.47 | -3.21% | 10,381,277 |
| Feb 3, 2026 | 34.25 | 34.95 | 33.83 | 34.58 | 34.58 | 1.95% | 7,955,524 |
| Feb 2, 2026 | 34.66 | 35.45 | 33.81 | 33.92 | 33.92 | -3.00% | 9,311,225 |
| Jan 30, 2026 | 35.40 | 35.69 | 34.49 | 34.97 | 34.97 | -6.62% | 16,229,740 |
| Jan 29, 2026 | 36.86 | 38.36 | 36.09 | 37.45 | 37.45 | 0.94% | 12,125,350 |
| Jan 28, 2026 | 37.60 | 38.33 | 37.06 | 37.10 | 37.10 | -1.72% | 7,804,230 |
| Jan 27, 2026 | 38.19 | 38.80 | 37.07 | 37.75 | 37.75 | -1.18% | 7,919,550 |
| Jan 26, 2026 | 38.58 | 38.75 | 37.43 | 38.20 | 38.20 | -1.29% | 9,700,949 |
| Jan 23, 2026 | 38.24 | 38.85 | 37.89 | 38.70 | 38.70 | 1.26% | 9,484,299 |
| Jan 22, 2026 | 38.10 | 38.49 | 37.81 | 38.22 | 38.22 | 0.76% | 6,136,550 |
| Jan 21, 2026 | 37.70 | 38.41 | 37.70 | 37.93 | 37.93 | -0.71% | 6,463,035 |
| Jan 20, 2026 | 38.91 | 39.26 | 37.76 | 38.20 | 38.20 | -1.95% | 8,251,401 |
| Jan 19, 2026 | 38.48 | 39.35 | 38.40 | 38.96 | 38.96 | 1.22% | 8,621,500 |
| Jan 16, 2026 | 39.86 | 40.00 | 38.36 | 38.49 | 38.49 | -4.25% | 14,124,920 |
| Jan 15, 2026 | 39.98 | 40.89 | 39.40 | 40.20 | 40.20 | -0.77% | 13,983,360 |
| Jan 14, 2026 | 39.68 | 41.88 | 39.68 | 40.51 | 40.51 | 0.97% | 24,250,890 |
| Jan 13, 2026 | 40.78 | 42.86 | 39.53 | 40.12 | 40.12 | -1.67% | 27,134,210 |
| Jan 12, 2026 | 37.72 | 41.75 | 37.72 | 40.80 | 40.80 | 8.42% | 28,041,280 |
| Jan 9, 2026 | 36.21 | 37.64 | 36.13 | 37.63 | 37.63 | 3.75% | 16,320,990 |
| Jan 8, 2026 | 35.65 | 36.42 | 35.35 | 36.27 | 36.27 | 1.06% | 8,859,200 |
| Jan 7, 2026 | 35.71 | 36.48 | 35.55 | 35.89 | 35.89 | - | 7,952,225 |
| Jan 6, 2026 | 35.77 | 36.06 | 35.52 | 35.89 | 35.89 | -0.25% | 8,506,300 |
| Jan 5, 2026 | 34.77 | 36.16 | 34.77 | 35.98 | 35.98 | 3.60% | 11,648,250 |
| Dec 31, 2025 | 34.64 | 35.06 | 34.44 | 34.73 | 34.73 | 0.26% | 6,368,625 |
| Dec 30, 2025 | 34.01 | 35.51 | 33.94 | 34.64 | 34.64 | 1.82% | 8,431,550 |
| Dec 29, 2025 | 34.17 | 34.44 | 33.93 | 34.02 | 34.02 | -0.99% | 4,126,450 |
| Dec 26, 2025 | 34.49 | 35.00 | 34.11 | 34.36 | 34.36 | -0.84% | 5,307,275 |
| Dec 25, 2025 | 34.50 | 35.27 | 34.22 | 34.65 | 34.65 | 0.17% | 5,726,775 |
| Dec 24, 2025 | 34.50 | 34.60 | 33.80 | 34.59 | 34.59 | -0.46% | 5,923,700 |
| Dec 23, 2025 | 34.16 | 35.07 | 33.90 | 34.75 | 34.75 | 1.82% | 8,515,575 |
| Dec 22, 2025 | 34.25 | 34.40 | 33.90 | 34.13 | 34.13 | 0.06% | 4,304,264 |
| Dec 19, 2025 | 33.90 | 34.55 | 33.73 | 34.11 | 34.11 | 0.18% | 5,013,975 |
| Dec 18, 2025 | 33.48 | 34.84 | 33.30 | 34.05 | 34.05 | 0.50% | 7,405,025 |
| Dec 17, 2025 | 32.98 | 33.88 | 32.95 | 33.88 | 33.88 | 2.95% | 6,505,419 |
| Dec 16, 2025 | 33.52 | 33.85 | 32.83 | 32.91 | 32.91 | -2.32% | 4,169,150 |
| Dec 15, 2025 | 33.60 | 34.43 | 33.54 | 33.69 | 33.69 | -0.50% | 3,485,900 |
| Dec 12, 2025 | 33.51 | 34.08 | 33.21 | 33.86 | 33.86 | 1.04% | 3,808,000 |
| Dec 11, 2025 | 34.39 | 34.39 | 33.50 | 33.51 | 33.51 | -2.53% | 3,993,850 |
| Dec 10, 2025 | 34.15 | 34.60 | 33.62 | 34.38 | 34.38 | 0.64% | 4,376,825 |
| Dec 9, 2025 | 34.25 | 34.89 | 34.03 | 34.16 | 34.16 | -0.78% | 4,079,350 |
| Dec 8, 2025 | 34.04 | 34.70 | 33.93 | 34.43 | 34.43 | 1.15% | 4,573,500 |
| Dec 5, 2025 | 33.80 | 34.08 | 33.48 | 34.04 | 34.04 | 0.92% | 3,378,675 |
| Dec 4, 2025 | 33.66 | 34.01 | 33.45 | 33.73 | 33.73 | 0.21% | 3,095,539 |
| Dec 3, 2025 | 34.37 | 34.48 | 33.53 | 33.66 | 33.66 | -2.09% | 4,281,225 |
| Dec 2, 2025 | 35.06 | 35.08 | 34.28 | 34.38 | 34.38 | -2.13% | 4,198,400 |
| Dec 1, 2025 | 34.97 | 35.22 | 34.73 | 35.13 | 35.13 | 0.52% | 4,067,700 |
| Nov 28, 2025 | 34.81 | 35.35 | 34.59 | 34.95 | 34.95 | -0.11% | 4,086,300 |
| Nov 27, 2025 | 35.11 | 35.91 | 34.81 | 34.99 | 34.99 | -0.37% | 5,554,075 |