Shanghai Bloom Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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