Shanghai Bloom Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	56.68	56.68	54.77	55.04	54.00	-1.94%	499,700
Jul 3, 2026	58.18	58.18	55.70	56.13	55.07	-1.70%	894,319
Jul 2, 2026	56.00	58.33	55.70	57.10	56.02	2.55%	1,710,580
Jul 1, 2026	50.50	55.68	50.46	55.68	54.63	10.00%	1,631,708
Jun 30, 2026	50.70	51.19	50.08	50.62	49.66	-0.35%	480,100
Jun 29, 2026	50.48	50.96	48.94	50.80	49.84	0.61%	532,399
Jun 26, 2026	51.58	51.75	50.33	50.49	49.54	-2.11%	489,020
Jun 25, 2026	52.82	53.00	51.20	51.58	50.61	-3.41%	816,860
Jun 24, 2026	55.87	55.87	52.92	53.40	52.39	-3.35%	546,240
Jun 23, 2026	53.05	56.65	52.78	55.25	54.21	3.31%	857,408
Jun 22, 2026	55.55	55.76	52.17	53.48	52.47	-3.64%	968,399
Jun 18, 2026	56.24	56.24	55.10	55.50	54.45	-0.89%	442,232
Jun 17, 2026	56.85	57.23	55.50	56.00	54.94	-1.50%	512,017
Jun 16, 2026	58.17	58.39	56.56	56.85	55.78	-2.27%	485,620
Jun 15, 2026	59.22	59.56	58.00	58.17	57.07	-1.37%	456,156
Jun 12, 2026	59.00	59.68	58.30	58.98	57.87	-0.02%	480,738
Jun 11, 2026	57.40	59.26	57.01	58.99	57.88	1.71%	496,410
Jun 10, 2026	59.35	60.18	58.00	58.00	56.91	-3.22%	502,560
Jun 9, 2026	58.75	59.93	58.01	59.93	58.80	2.01%	721,060
Jun 8, 2026	56.68	59.57	56.68	58.75	57.64	0.43%	686,180
Jun 5, 2026	57.60	59.23	56.69	58.50	57.40	2.65%	796,956
Jun 4, 2026	55.98	56.99	55.30	56.99	55.91	1.66%	604,583
Jun 3, 2026	55.69	56.27	55.09	56.06	55.00	0.65%	343,680
Jun 2, 2026	56.00	56.88	55.09	55.70	54.65	-0.50%	403,920
Jun 1, 2026	53.86	56.47	53.86	55.98	54.92	3.07%	618,259
May 29, 2026	55.45	55.46	54.12	54.31	53.29	-1.70%	557,496
May 28, 2026	55.45	56.33	54.39	55.25	54.21	-0.16%	605,521
May 27, 2026	56.30	56.65	55.30	55.34	54.30	-1.71%	549,086
May 26, 2026	56.79	56.93	55.67	56.30	55.24	-1.14%	542,542
May 25, 2026	58.17	58.46	56.69	56.95	55.88	-2.08%	653,489
May 22, 2026	58.05	58.78	57.02	58.16	57.06	0.10%	660,027