Shanghai Bloom Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	56.24	56.24	55.10	55.50	55.50	-0.89%	442,232
Jun 17, 2026	56.85	57.23	55.50	56.00	56.00	-1.50%	512,017
Jun 16, 2026	58.17	58.39	56.56	56.85	56.85	-2.27%	485,620
Jun 15, 2026	59.22	59.56	58.00	58.17	58.17	-1.37%	456,156
Jun 12, 2026	59.00	59.68	58.30	58.98	58.98	-0.02%	480,738
Jun 11, 2026	57.40	59.26	57.01	58.99	58.99	1.71%	496,410
Jun 10, 2026	59.35	60.18	58.00	58.00	58.00	-3.22%	502,560
Jun 9, 2026	58.75	59.93	58.01	59.93	59.93	2.01%	721,060
Jun 8, 2026	56.68	59.57	56.68	58.75	58.75	0.43%	686,180
Jun 5, 2026	57.60	59.23	56.69	58.50	58.50	2.65%	796,956
Jun 4, 2026	55.98	56.99	55.30	56.99	56.99	1.66%	604,583
Jun 3, 2026	55.69	56.27	55.09	56.06	56.06	0.65%	343,680
Jun 2, 2026	56.00	56.88	55.09	55.70	55.70	-0.50%	403,920
Jun 1, 2026	53.86	56.47	53.86	55.98	55.98	3.07%	618,259
May 29, 2026	55.45	55.46	54.12	54.31	54.31	-1.70%	557,496
May 28, 2026	55.45	56.33	54.39	55.25	55.25	-0.16%	605,521
May 27, 2026	56.30	56.65	55.30	55.34	55.34	-1.71%	549,086
May 26, 2026	56.79	56.93	55.67	56.30	56.30	-1.14%	542,542
May 25, 2026	58.17	58.46	56.69	56.95	56.95	-2.08%	653,489
May 22, 2026	58.05	58.78	57.02	58.16	58.16	0.10%	660,027
May 21, 2026	59.50	59.77	58.01	58.10	58.10	-1.87%	579,128
May 20, 2026	60.02	60.04	58.58	59.21	59.21	-1.35%	626,920
May 19, 2026	59.50	60.16	59.15	60.02	60.02	0.45%	379,128
May 18, 2026	60.18	60.18	58.68	59.75	59.75	-0.71%	583,134
May 15, 2026	60.00	60.47	58.98	60.18	60.18	0.15%	849,366
May 14, 2026	62.45	62.70	59.99	60.09	60.09	-3.72%	956,205
May 13, 2026	61.12	62.85	60.71	62.41	62.41	1.56%	744,878
May 12, 2026	62.50	62.80	61.30	61.45	61.45	-1.68%	609,330
May 11, 2026	63.10	63.28	62.30	62.50	62.50	-0.84%	691,111
May 8, 2026	63.73	63.73	62.38	63.03	63.03	-1.08%	910,327
May 7, 2026	63.28	63.96	62.30	63.72	63.72	0.68%	816,319
May 6, 2026	64.62	64.63	63.09	63.29	63.29	-2.10%	1,256,119
Apr 30, 2026	64.81	65.17	64.48	64.65	64.65	-0.69%	552,569
Apr 29, 2026	65.33	65.79	64.89	65.10	65.10	-0.35%	796,980
Apr 28, 2026	64.89	66.28	64.68	65.33	65.33	0.20%	948,537
Apr 27, 2026	67.85	67.85	65.05	65.20	65.20	-5.92%	2,287,093
Apr 24, 2026	69.30	71.40	69.30	69.30	69.30	-10.00%	2,493,699
Apr 23, 2026	77.60	77.95	75.61	77.00	77.00	-0.79%	763,099
Apr 22, 2026	76.64	77.77	76.20	77.61	77.61	1.13%	777,500
Apr 21, 2026	76.50	76.75	75.60	76.74	76.74	0.09%	396,760
Apr 20, 2026	76.30	76.90	75.86	76.67	76.67	0.33%	679,580
Apr 17, 2026	75.02	76.77	74.51	76.42	76.42	1.69%	674,191
Apr 16, 2026	74.74	75.38	74.60	75.15	75.15	0.83%	597,451
Apr 15, 2026	74.00	75.86	73.84	74.53	74.53	0.95%	800,191
Apr 14, 2026	74.04	74.34	73.20	73.83	73.83	0.04%	543,366
Apr 13, 2026	73.22	73.94	73.06	73.80	73.80	0.08%	573,980
Apr 10, 2026	73.77	74.40	73.51	73.74	73.74	0.66%	526,558
Apr 9, 2026	74.20	74.20	73.07	73.26	73.26	-1.43%	662,920
Apr 8, 2026	73.99	74.75	73.75	74.32	74.32	2.77%	659,320
Apr 7, 2026	71.40	72.69	71.40	72.32	72.32	0.56%	391,580