Shanghai Bloom Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	52.04	52.49	51.22	52.43	52.43	1.02%	160,200
Sep 11, 2026	52.75	52.96	51.57	51.90	51.90	-1.96%	303,820
Sep 10, 2026	53.88	53.88	52.71	52.94	52.94	-1.96%	249,300
Sep 9, 2026	54.86	54.86	53.80	54.00	54.00	-1.01%	211,740
Sep 8, 2026	54.55	54.96	54.22	54.55	54.55	0.17%	181,540
Sep 7, 2026	54.23	54.76	54.23	54.46	54.46	0.11%	146,369
Sep 4, 2026	54.91	55.29	54.11	54.40	54.40	-0.75%	262,469
Sep 3, 2026	55.86	56.37	54.55	54.81	54.81	-1.24%	282,500
Sep 2, 2026	55.97	55.97	55.02	55.50	55.50	-0.84%	274,000
Sep 1, 2026	55.90	56.67	55.77	55.97	55.97	-0.16%	365,460
Aug 31, 2026	53.81	56.15	53.81	56.06	56.06	3.62%	742,409
Aug 28, 2026	54.99	55.17	54.08	54.10	54.10	-1.67%	318,160
Aug 27, 2026	54.81	55.44	54.02	55.02	55.02	0.36%	548,860
Aug 26, 2026	54.13	55.96	53.85	54.82	54.82	1.76%	756,460
Aug 25, 2026	53.00	54.15	52.83	53.87	53.87	1.13%	386,800
Aug 24, 2026	51.98	53.90	51.98	53.27	53.27	1.70%	476,740
Aug 21, 2026	52.52	52.55	51.50	52.38	52.38	0.81%	290,579
Aug 20, 2026	51.59	52.59	51.59	51.96	51.96	0.70%	194,714
Aug 19, 2026	52.68	52.87	51.42	51.60	51.60	-3.03%	412,849
Aug 18, 2026	54.01	54.17	52.59	53.21	53.21	-1.46%	429,283
Aug 17, 2026	53.60	54.18	53.06	54.00	54.00	0.88%	278,780
Aug 14, 2026	53.90	54.45	53.48	53.53	53.53	-0.83%	274,400
Aug 13, 2026	55.59	56.16	53.98	53.98	53.98	-3.00%	609,600
Aug 12, 2026	54.07	56.22	54.07	55.65	55.65	2.49%	752,031
Aug 11, 2026	55.02	55.33	54.24	54.30	54.30	-1.74%	317,880
Aug 10, 2026	54.86	55.47	54.40	55.26	55.26	0.66%	489,320
Aug 7, 2026	53.76	54.96	52.88	54.90	54.90	2.44%	565,900
Aug 6, 2026	53.85	53.95	52.98	53.59	53.59	-0.54%	274,000
Aug 5, 2026	53.83	54.16	53.52	53.88	53.88	0.02%	311,900
Aug 4, 2026	54.18	54.55	53.75	53.87	53.87	-0.54%	397,100
Aug 3, 2026	53.09	54.50	52.80	54.16	54.16	2.21%	466,520
Jul 31, 2026	52.50	53.26	52.50	52.99	52.99	1.16%	279,660
Jul 30, 2026	53.09	53.54	52.21	52.38	52.38	-1.17%	321,300
Jul 29, 2026	51.96	53.80	51.85	53.00	53.00	1.98%	577,262
Jul 28, 2026	51.23	52.81	50.99	51.97	51.97	1.44%	446,498
Jul 27, 2026	50.36	51.66	49.49	51.23	51.23	1.85%	304,909
Jul 24, 2026	51.30	51.88	50.30	50.30	50.30	-3.03%	360,743
Jul 23, 2026	50.96	52.23	50.20	51.87	51.87	2.29%	313,040
Jul 22, 2026	51.31	51.96	50.34	50.71	50.71	-1.17%	570,420
Jul 21, 2026	52.40	52.60	50.84	51.31	51.31	-1.33%	553,771
Jul 20, 2026	51.70	52.99	51.10	52.00	52.00	0.58%	519,264
Jul 17, 2026	53.40	53.80	51.66	51.70	51.70	-2.97%	645,273
Jul 16, 2026	53.05	54.20	52.80	53.28	53.28	-0.41%	491,900
Jul 15, 2026	52.90	53.77	52.10	53.50	53.50	0.73%	632,919
Jul 14, 2026	52.15	54.50	51.02	53.11	53.11	2.13%	1,104,738
Jul 13, 2026	51.10	53.88	50.18	53.00	52.00	2.47%	1,338,674
Jul 10, 2026	51.14	53.34	50.11	51.72	50.74	-1.49%	990,234
Jul 9, 2026	53.16	53.44	51.05	52.50	51.51	-0.96%	516,956
Jul 8, 2026	52.81	53.97	52.40	53.01	52.01	-0.69%	533,920
Jul 7, 2026	55.14	55.88	53.30	53.38	52.37	-3.02%	483,000