Shenzhen Bsc Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	37.07	38.95	36.99	38.83	-	6.41%	2,070,825
Mar 9, 2026	36.42	36.98	35.11	36.49	36.49	-1.56%	2,381,904
Mar 6, 2026	37.07	37.32	36.48	37.07	37.07	0.22%	1,021,980
Mar 5, 2026	36.62	37.57	36.62	36.99	36.99	2.61%	1,601,141
Mar 4, 2026	36.10	36.53	35.73	36.05	36.05	-0.36%	1,587,464
Mar 3, 2026	37.95	38.21	36.18	36.18	36.18	-4.61%	2,594,910
Mar 2, 2026	38.17	38.64	37.68	37.93	37.93	-2.64%	2,635,996
Feb 27, 2026	39.08	39.70	38.60	38.96	38.96	-0.92%	2,097,864
Feb 26, 2026	38.92	39.36	38.72	39.32	39.32	1.37%	2,755,732
Feb 25, 2026	38.70	38.80	38.22	38.79	38.79	0.23%	2,082,237
Feb 24, 2026	38.45	38.82	37.88	38.70	38.70	1.65%	2,707,910
Feb 13, 2026	37.79	38.88	37.65	38.07	38.07	0.50%	2,817,299
Feb 12, 2026	37.77	38.20	37.53	37.88	37.88	0.48%	1,503,023
Feb 11, 2026	37.39	38.15	37.25	37.70	37.70	0.83%	1,562,613
Feb 10, 2026	37.36	38.10	37.36	37.39	37.39	0.11%	1,719,061
Feb 9, 2026	36.68	37.84	36.64	37.35	37.35	2.58%	2,552,716
Feb 6, 2026	36.05	36.96	35.61	36.41	36.41	1.00%	1,412,546
Feb 5, 2026	35.96	36.37	35.93	36.05	36.05	-0.66%	751,942
Feb 4, 2026	36.23	36.66	35.92	36.29	36.29	-0.52%	1,143,509
Feb 3, 2026	35.71	36.66	35.47	36.48	36.48	2.91%	1,440,798
Feb 2, 2026	35.77	36.60	35.38	35.45	35.45	-2.31%	1,278,033
Jan 30, 2026	35.94	36.48	35.46	36.29	36.29	0.75%	1,592,128
Jan 29, 2026	36.66	37.00	35.83	36.02	36.02	-2.17%	1,829,050
Jan 28, 2026	37.17	37.53	36.63	36.82	36.82	-1.39%	1,545,950
Jan 27, 2026	36.84	37.60	35.80	37.34	37.34	1.36%	2,372,903
Jan 26, 2026	37.57	37.68	36.51	36.84	36.84	-1.89%	1,989,403
Jan 23, 2026	37.35	37.55	36.99	37.55	37.55	1.00%	1,955,017
Jan 22, 2026	37.32	38.74	37.11	37.18	37.18	0.38%	2,273,152
Jan 21, 2026	36.60	37.17	36.36	37.04	37.04	0.98%	1,451,305
Jan 20, 2026	36.86	37.09	36.24	36.68	36.68	-0.54%	1,495,844
Jan 19, 2026	37.20	37.38	36.84	36.88	36.88	-0.86%	1,589,605
Jan 16, 2026	36.80	37.33	36.38	37.20	37.20	1.92%	2,575,875
Jan 15, 2026	35.95	36.65	35.68	36.50	36.50	1.39%	2,365,350
Jan 14, 2026	36.10	36.75	35.46	36.00	36.00	0.06%	2,727,062
Jan 13, 2026	37.00	37.26	35.93	35.98	35.98	-2.23%	2,649,560
Jan 12, 2026	35.76	36.98	35.61	36.80	36.80	3.05%	3,286,090
Jan 9, 2026	35.20	35.75	35.18	35.71	35.71	0.76%	1,975,442
Jan 8, 2026	35.20	35.48	35.10	35.44	35.44	0.34%	1,890,593
Jan 7, 2026	35.10	35.35	34.88	35.32	35.32	0.77%	2,569,806
Jan 6, 2026	34.87	35.15	34.62	35.05	35.05	0.72%	1,836,398
Jan 5, 2026	34.39	34.97	34.39	34.80	34.80	1.31%	2,131,088
Dec 31, 2025	34.16	34.80	33.60	34.35	34.35	1.51%	1,895,820
Dec 30, 2025	33.73	34.08	33.52	33.84	33.84	-	948,080
Dec 29, 2025	34.23	34.39	33.81	33.84	33.84	-1.14%	1,407,465
Dec 26, 2025	34.68	34.68	34.09	34.23	34.23	-1.33%	1,301,538
Dec 25, 2025	34.55	34.75	34.37	34.69	34.69	0.43%	1,015,288
Dec 24, 2025	33.96	34.60	33.82	34.54	34.54	1.74%	1,525,430
Dec 23, 2025	34.19	34.40	33.71	33.95	33.95	-0.53%	1,092,305
Dec 22, 2025	33.84	34.46	33.76	34.13	34.13	1.16%	1,300,560
Dec 19, 2025	33.75	33.99	33.65	33.74	33.74	0.12%	956,540
Dec 18, 2025	33.23	33.98	33.12	33.70	33.70	1.11%	1,492,880
Dec 17, 2025	33.48	33.60	32.52	33.33	33.33	0.21%	1,440,533
Dec 16, 2025	33.70	33.78	32.90	33.26	33.26	-1.31%	1,162,140
Dec 15, 2025	34.00	34.38	33.56	33.70	33.70	-1.26%	1,221,670
Dec 12, 2025	33.89	34.46	33.51	34.13	34.13	0.47%	1,380,750
Dec 11, 2025	34.67	34.75	33.96	33.97	33.97	-1.99%	1,475,097
Dec 10, 2025	34.40	34.77	34.18	34.66	34.66	0.32%	1,668,430
Dec 9, 2025	34.90	35.20	34.53	34.55	34.55	-1.73%	1,772,125
Dec 8, 2025	34.90	35.35	34.61	35.16	35.16	1.24%	2,288,520
Dec 5, 2025	34.32	34.90	34.00	34.73	34.73	1.28%	1,750,910
Dec 4, 2025	35.00	35.13	34.20	34.29	34.29	-2.36%	2,140,413
Dec 3, 2025	35.31	35.57	34.60	35.12	35.12	-1.68%	4,282,223
Dec 2, 2025	34.53	35.88	34.31	35.72	35.72	3.84%	6,858,744
Dec 1, 2025	33.54	34.90	33.40	34.40	34.40	2.81%	2,331,473
Nov 28, 2025	33.47	33.57	33.03	33.46	33.46	-0.42%	1,431,898
Nov 27, 2025	32.92	34.50	32.92	33.60	33.60	2.13%	2,406,843
Nov 26, 2025	33.20	33.63	32.78	32.90	32.90	-0.90%	1,206,900
Nov 25, 2025	32.94	33.87	32.76	33.20	33.20	1.44%	1,457,351
Nov 24, 2025	32.60	33.02	32.29	32.73	32.73	1.11%	1,040,260
Nov 21, 2025	33.50	33.83	32.21	32.37	32.37	-4.00%	1,793,140
Nov 20, 2025	34.33	34.46	33.56	33.72	33.72	-0.91%	1,134,940
Nov 19, 2025	34.60	34.74	33.71	34.03	34.03	-1.28%	1,426,583
Nov 18, 2025	34.68	34.74	34.30	34.47	34.47	-0.23%	938,584
Nov 17, 2025	35.05	35.05	34.39	34.55	34.55	0.12%	886,570
Nov 14, 2025	35.24	35.29	34.51	34.51	34.51	-2.07%	1,359,170
Nov 13, 2025	35.18	35.49	34.91	35.24	35.24	0.06%	926,583
Nov 12, 2025	35.45	35.61	34.92	35.22	35.22	-0.70%	981,640
Nov 11, 2025	35.64	35.94	35.25	35.47	35.47	-	894,230
Nov 10, 2025	35.81	35.81	35.05	35.47	35.47	-0.37%	1,144,660
Nov 7, 2025	35.78	35.86	35.31	35.60	35.60	-0.84%	938,125
Nov 6, 2025	35.94	35.96	35.36	35.90	35.90	0.50%	1,058,231
Nov 5, 2025	34.93	35.91	34.70	35.72	35.72	1.25%	1,364,660
Nov 4, 2025	36.63	36.63	34.99	35.28	35.28	-3.69%	2,251,320
Nov 3, 2025	36.45	36.68	35.92	36.63	36.63	-0.05%	1,402,480
Oct 31, 2025	36.35	36.88	36.18	36.65	36.65	1.30%	1,736,138
Oct 30, 2025	37.00	37.15	36.17	36.18	36.18	-2.69%	1,836,410
Oct 29, 2025	37.35	37.47	36.72	37.18	37.18	0.03%	1,458,887
Oct 28, 2025	37.40	37.99	37.01	37.17	37.17	-1.48%	2,298,659
Oct 27, 2025	37.85	38.27	37.21	37.73	37.73	-1.46%	2,622,600
Oct 24, 2025	37.38	38.35	37.35	38.29	38.29	3.04%	1,884,700
Oct 23, 2025	37.12	37.41	36.55	37.16	37.16	0.08%	913,700
Oct 22, 2025	37.45	37.68	37.05	37.13	37.13	-1.72%	1,488,849
Oct 21, 2025	36.52	38.17	36.02	37.78	37.78	4.25%	2,511,734
Oct 20, 2025	36.00	36.55	35.93	36.24	36.24	1.46%	1,301,270
Oct 17, 2025	36.83	37.07	35.71	35.72	35.72	-2.16%	2,056,111
Oct 16, 2025	36.83	36.99	36.33	36.51	36.51	-0.87%	1,319,450
Oct 15, 2025	35.87	36.94	35.82	36.83	36.83	2.85%	2,369,605
Oct 14, 2025	37.50	37.59	35.76	35.81	35.81	-3.56%	2,495,880
Oct 13, 2025	35.55	37.28	35.33	37.13	37.13	-2.55%	2,708,520
Oct 10, 2025	38.92	39.25	37.96	38.10	38.10	-3.05%	2,893,026