Shanghai Bloom Technology Inc (SHA:603325)
China · Delayed Price · Currency is CNY 76.42
+1.27 (1.69%)
Apr 17, 2026, 3:00 PM CST
Shanghai Bloom Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 72.00 | 72.53 | 71.10 | 71.92 | 71.92 | - | 444,260 |
| Apr 2, 2026 | 73.52 | 73.80 | 71.38 | 71.92 | 71.92 | -2.71% | 556,788 |
| Apr 1, 2026 | 73.61 | 73.97 | 72.33 | 73.92 | 73.92 | 2.42% | 608,940 |
| Mar 31, 2026 | 73.43 | 74.20 | 71.88 | 72.17 | 72.17 | -1.74% | 491,940 |
| Mar 30, 2026 | 70.85 | 73.60 | 70.60 | 73.45 | 73.45 | 2.46% | 577,619 |
| 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 |