Shanghai Bloom Technology Inc (SHA:603325)
China · Delayed Price · Currency is CNY 53.87
+0.60 (1.13%)
Aug 25, 2026, 3:00 PM CST
Shanghai Bloom Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |