Shanghai Bloom Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	70.94	72.00	70.44	71.69	71.69	-	479,620
Mar 26, 2026	73.40	73.41	71.66	71.69	71.69	-2.41%	374,180
Mar 25, 2026	70.97	74.18	70.80	73.46	73.46	3.82%	666,860
Mar 24, 2026	71.11	71.28	69.61	70.76	70.76	0.81%	491,613
Mar 23, 2026	73.00	73.00	69.82	70.19	70.19	-5.43%	944,951
Mar 20, 2026	75.53	76.63	74.22	74.22	74.22	-1.75%	545,477
Mar 19, 2026	77.07	77.58	75.48	75.54	75.54	-2.87%	511,068
Mar 18, 2026	77.07	78.84	76.52	77.77	77.77	0.91%	645,109
Mar 17, 2026	76.89	77.87	76.85	77.07	77.07	0.53%	570,750
Mar 16, 2026	76.23	76.66	75.45	76.66	76.66	0.62%	327,660
Mar 13, 2026	76.48	76.98	76.04	76.19	76.19	-0.60%	447,380
Mar 12, 2026	77.18	77.18	76.20	76.65	76.65	-0.26%	405,331
Mar 11, 2026	77.97	78.14	76.60	76.85	76.85	-1.44%	604,951
Mar 10, 2026	76.88	78.35	76.88	77.97	77.97	1.84%	454,540
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