Shenzhen Bsc Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	32.01	33.17	32.00	32.27	32.27	0.22%	2,604,102
Apr 28, 2026	33.35	33.46	31.95	32.20	32.20	-4.82%	3,388,110
Apr 27, 2026	33.10	34.50	31.90	33.83	33.83	1.99%	6,360,683
Apr 24, 2026	33.86	35.10	33.01	33.17	33.17	-3.24%	6,007,582
Apr 23, 2026	35.50	35.95	33.56	34.28	34.28	-12.26%	10,151,000
Apr 22, 2026	36.92	39.74	36.59	39.07	39.07	6.31%	5,570,535
Apr 21, 2026	36.65	36.83	35.96	36.75	36.75	0.08%	2,053,480
Apr 20, 2026	37.21	37.60	36.62	36.72	36.72	-1.32%	2,042,170
Apr 17, 2026	38.01	38.06	36.85	37.21	37.21	-1.95%	2,860,759
Apr 16, 2026	37.38	38.10	37.23	37.95	37.95	1.39%	1,939,200
Apr 15, 2026	37.53	38.49	37.41	37.43	37.43	-0.24%	2,076,326
Apr 14, 2026	37.96	38.28	37.15	37.52	37.52	-0.42%	2,205,093
Apr 13, 2026	38.21	38.62	37.61	37.68	37.68	-1.13%	2,040,156
Apr 10, 2026	38.08	38.88	37.87	38.11	38.11	1.09%	2,310,410
Apr 9, 2026	37.59	38.08	37.39	37.70	37.70	-0.21%	1,554,710
Apr 8, 2026	36.41	37.83	36.40	37.78	37.78	5.83%	2,395,652
Apr 7, 2026	35.55	36.18	35.30	35.70	35.70	0.62%	1,321,050
Apr 3, 2026	36.49	36.50	35.07	35.48	35.48	-2.07%	1,248,850
Apr 2, 2026	37.11	37.11	35.80	36.23	36.23	-2.37%	1,638,462
Apr 1, 2026	36.77	37.30	36.51	37.11	37.11	2.15%	1,921,399
Mar 31, 2026	35.43	36.96	35.43	36.33	36.33	1.96%	2,729,610
Mar 30, 2026	35.35	35.70	34.92	35.63	35.63	-0.08%	1,232,370
Mar 27, 2026	34.84	36.00	34.39	35.66	35.66	2.15%	1,527,956
Mar 26, 2026	35.12	35.77	34.64	34.91	34.91	-0.60%	1,813,993
Mar 25, 2026	34.48	35.38	34.48	35.12	35.12	1.97%	1,831,240
Mar 24, 2026	34.32	34.64	33.32	34.44	34.44	3.42%	3,527,730
Mar 23, 2026	35.01	35.52	32.83	33.30	33.30	-7.68%	5,528,570
Mar 20, 2026	37.45	37.88	36.02	36.07	36.07	-3.09%	1,876,780
Mar 19, 2026	37.90	38.32	37.06	37.22	37.22	-3.12%	1,534,851
Mar 18, 2026	38.10	38.49	37.63	38.42	38.42	1.64%	1,583,027
Mar 17, 2026	39.01	39.19	37.65	37.80	37.80	-2.70%	1,842,555
Mar 16, 2026	38.23	38.95	37.37	38.85	38.85	2.34%	3,014,116
Mar 13, 2026	38.36	38.70	37.91	37.96	37.96	-1.91%	1,706,610
Mar 12, 2026	38.85	39.06	37.90	38.70	38.70	-0.62%	1,789,710
Mar 11, 2026	38.97	39.18	38.38	38.94	38.94	0.62%	2,529,560
Mar 10, 2026	37.00	39.18	36.99	38.70	38.70	6.06%	3,960,368
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