Shanghai Bloom Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	87.47	87.48	85.99	86.09	-	-1.14%	554,912
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
Jan 8, 2026	79.93	81.96	79.85	81.50	81.50	1.93%	1,271,130
Jan 7, 2026	80.41	80.84	79.85	79.96	79.96	-0.46%	669,684
Jan 6, 2026	78.91	80.79	78.60	80.33	80.33	1.81%	1,094,629
Jan 5, 2026	78.00	79.18	77.99	78.90	78.90	1.45%	565,800
Dec 31, 2025	77.65	78.02	77.12	77.77	77.77	0.19%	316,497
Dec 30, 2025	77.28	78.28	77.28	77.62	77.62	0.05%	311,171
Dec 29, 2025	78.02	78.18	77.41	77.58	77.58	-0.74%	403,617
Dec 26, 2025	78.97	78.97	77.80	78.16	78.16	-0.69%	426,920
Dec 25, 2025	78.26	78.77	77.82	78.70	78.70	-0.27%	460,193
Dec 24, 2025	78.19	79.38	77.81	78.91	78.31	1.54%	629,420
Dec 23, 2025	78.01	78.19	77.68	77.71	77.12	-0.37%	338,420
Dec 22, 2025	78.24	78.78	77.90	78.00	77.41	0.12%	406,980
Dec 19, 2025	76.26	78.29	76.26	77.91	77.32	2.18%	541,155
Dec 18, 2025	76.21	76.79	76.01	76.25	75.67	-0.16%	229,080
Dec 17, 2025	75.88	76.54	75.28	76.37	75.79	0.65%	399,063
Dec 16, 2025	77.60	77.70	75.88	75.88	75.30	-2.22%	543,400
Dec 15, 2025	77.85	78.33	77.51	77.60	77.01	-0.87%	324,200
Dec 12, 2025	77.10	78.33	76.77	78.28	77.68	1.53%	677,647
Dec 11, 2025	77.37	77.80	77.10	77.10	76.51	-0.34%	268,080
Dec 10, 2025	77.38	77.48	76.80	77.36	76.77	-0.25%	358,632
Dec 9, 2025	78.21	78.43	77.53	77.55	76.96	-0.78%	468,755
Dec 8, 2025	77.78	78.47	77.72	78.16	77.57	0.50%	579,435
Dec 5, 2025	77.31	77.87	76.83	77.77	77.18	0.35%	534,033
Dec 4, 2025	78.41	78.41	77.21	77.50	76.91	-0.35%	407,489
Dec 3, 2025	78.88	78.88	77.38	77.77	77.18	-1.09%	527,280
Dec 2, 2025	79.78	79.87	78.54	78.63	78.03	-1.44%	443,200
Dec 1, 2025	79.99	80.36	79.55	79.78	79.17	-0.05%	435,780
Nov 28, 2025	78.97	80.05	78.80	79.82	79.21	1.10%	693,341
Nov 27, 2025	78.90	79.24	78.50	78.95	78.35	0.60%	526,861
Nov 26, 2025	78.78	79.28	78.48	78.48	77.88	-0.43%	373,100
Nov 25, 2025	78.30	79.35	78.00	78.82	78.22	0.70%	492,849
Nov 24, 2025	77.68	78.39	77.68	78.27	77.67	0.75%	351,120
Nov 21, 2025	78.80	78.82	76.34	77.69	77.10	-1.91%	765,425
Nov 20, 2025	80.10	80.73	78.87	79.20	78.60	-0.55%	634,140
Nov 19, 2025	78.88	80.36	78.36	79.64	79.03	1.45%	921,272
Nov 18, 2025	78.46	78.96	77.61	78.50	77.90	0.10%	531,261
Nov 17, 2025	78.27	78.82	77.60	78.42	77.82	0.20%	486,957
Nov 14, 2025	77.60	79.16	77.50	78.26	77.66	0.76%	711,600
Nov 13, 2025	77.01	77.87	76.88	77.67	77.08	0.45%	399,431
Nov 12, 2025	77.93	77.93	76.68	77.32	76.73	-0.62%	499,638