Shanghai Bloom Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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