Bescient Technologies Co., Ltd. (SHA:688671)
China · Delayed Price · Currency is CNY 20.40
-1.40 (-6.42%)
At close: Mar 23, 2026
Bescient Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 21.40 | 21.90 | 20.22 | 20.40 | 20.40 | -6.42% | 1,742,063 |
| Mar 20, 2026 | 23.24 | 23.47 | 21.72 | 21.80 | 21.80 | -5.63% | 2,003,286 |
| Mar 19, 2026 | 23.28 | 23.70 | 23.04 | 23.10 | 23.10 | -1.99% | 953,000 |
| Mar 18, 2026 | 22.91 | 23.72 | 22.86 | 23.57 | 23.57 | 2.52% | 871,003 |
| Mar 17, 2026 | 23.69 | 23.69 | 22.99 | 22.99 | 22.99 | -2.50% | 1,138,261 |
| Mar 16, 2026 | 23.40 | 23.76 | 23.10 | 23.58 | 23.58 | 0.68% | 914,469 |
| Mar 13, 2026 | 23.06 | 24.15 | 23.06 | 23.42 | 23.42 | -0.47% | 761,375 |
| Mar 12, 2026 | 23.50 | 24.12 | 23.30 | 23.53 | 23.53 | -0.55% | 976,766 |
| Mar 11, 2026 | 23.89 | 24.05 | 23.57 | 23.66 | 23.66 | -0.80% | 957,412 |
| Mar 10, 2026 | 22.76 | 23.87 | 22.76 | 23.85 | 23.85 | 4.79% | 1,311,071 |
| Mar 9, 2026 | 22.96 | 23.10 | 22.36 | 22.76 | 22.76 | -2.61% | 1,280,977 |
| Mar 6, 2026 | 22.04 | 23.49 | 22.04 | 23.37 | 23.37 | 4.10% | 1,075,262 |
| Mar 5, 2026 | 22.43 | 22.90 | 22.32 | 22.45 | 22.45 | 1.63% | 1,128,316 |
| Mar 4, 2026 | 22.39 | 22.75 | 21.80 | 22.09 | 22.09 | -2.34% | 1,453,112 |
| Mar 3, 2026 | 23.15 | 23.54 | 22.45 | 22.62 | 22.62 | -2.58% | 1,559,700 |
| Mar 2, 2026 | 24.08 | 24.70 | 23.22 | 23.22 | 23.22 | -5.92% | 1,937,053 |
| Feb 27, 2026 | 24.84 | 24.85 | 24.45 | 24.68 | 24.68 | -0.68% | 1,173,568 |
| Feb 26, 2026 | 24.97 | 25.46 | 24.56 | 24.85 | 24.85 | -0.48% | 840,431 |
| Feb 25, 2026 | 25.23 | 25.88 | 24.91 | 24.97 | 24.97 | -0.16% | 843,090 |
| Feb 24, 2026 | 25.25 | 25.30 | 24.47 | 25.01 | 25.01 | 1.58% | 964,459 |
| Feb 13, 2026 | 24.73 | 25.25 | 24.53 | 24.62 | 24.62 | -0.44% | 861,024 |
| Feb 12, 2026 | 24.50 | 25.04 | 24.12 | 24.73 | 24.73 | -1.16% | 981,057 |
| Feb 11, 2026 | 24.86 | 25.24 | 24.70 | 25.02 | 25.02 | 0.56% | 829,304 |
| Feb 10, 2026 | 24.80 | 25.25 | 24.77 | 24.88 | 24.88 | 0.28% | 1,117,684 |
| Feb 9, 2026 | 24.85 | 25.28 | 24.68 | 24.81 | 24.81 | 0.57% | 1,246,269 |
| Feb 6, 2026 | 24.27 | 25.24 | 24.13 | 24.67 | 24.67 | 1.11% | 1,233,943 |
| Feb 5, 2026 | 25.02 | 25.02 | 24.23 | 24.40 | 24.40 | -0.89% | 1,123,348 |
| Feb 4, 2026 | 24.77 | 25.10 | 24.40 | 24.62 | 24.62 | -0.53% | 940,236 |
| Feb 3, 2026 | 24.09 | 24.87 | 24.08 | 24.75 | 24.75 | 3.60% | 907,528 |
| Feb 2, 2026 | 23.90 | 24.56 | 23.81 | 23.89 | 23.89 | 0.04% | 1,143,075 |
| Jan 30, 2026 | 23.59 | 24.10 | 23.26 | 23.88 | 23.88 | 1.19% | 1,272,496 |
| Jan 29, 2026 | 24.13 | 24.58 | 23.46 | 23.60 | 23.60 | -2.84% | 2,045,065 |
| Jan 28, 2026 | 24.67 | 25.14 | 24.12 | 24.29 | 24.29 | -2.49% | 1,063,930 |
| Jan 27, 2026 | 24.55 | 25.08 | 23.80 | 24.91 | 24.91 | -0.28% | 1,240,151 |
| Jan 26, 2026 | 25.87 | 26.06 | 24.68 | 24.98 | 24.98 | -3.55% | 1,572,555 |
| Jan 23, 2026 | 25.69 | 25.94 | 25.37 | 25.90 | 25.90 | 0.58% | 1,128,323 |
| Jan 22, 2026 | 25.79 | 26.15 | 25.40 | 25.75 | 25.75 | -0.12% | 818,366 |
| Jan 21, 2026 | 24.69 | 25.80 | 24.69 | 25.78 | 25.78 | 1.98% | 1,474,938 |
| Jan 20, 2026 | 25.67 | 26.24 | 24.91 | 25.28 | 25.28 | -1.48% | 1,534,021 |
| Jan 19, 2026 | 25.67 | 26.11 | 25.10 | 25.66 | 25.66 | -1.12% | 1,627,755 |
| Jan 16, 2026 | 25.60 | 26.42 | 25.12 | 25.95 | 25.95 | 2.08% | 1,929,690 |
| Jan 15, 2026 | 25.46 | 25.83 | 24.97 | 25.42 | 25.42 | -0.43% | 1,496,642 |
| Jan 14, 2026 | 25.09 | 26.68 | 25.04 | 25.53 | 25.53 | 2.24% | 2,939,063 |
| Jan 13, 2026 | 25.60 | 25.65 | 24.70 | 24.97 | 24.97 | -2.27% | 2,346,357 |
| Jan 12, 2026 | 24.70 | 26.00 | 24.70 | 25.55 | 25.55 | 3.23% | 2,445,595 |
| Jan 9, 2026 | 25.55 | 25.55 | 24.42 | 24.75 | 24.75 | -1.86% | 2,023,781 |
| Jan 8, 2026 | 23.43 | 25.45 | 23.30 | 25.22 | 25.22 | 7.87% | 3,215,997 |
| Jan 7, 2026 | 23.45 | 23.69 | 23.20 | 23.38 | 23.38 | -0.09% | 1,569,255 |
| Jan 6, 2026 | 24.06 | 24.33 | 23.18 | 23.40 | 23.40 | -2.74% | 2,352,525 |
| Jan 5, 2026 | 24.60 | 24.83 | 23.97 | 24.06 | 24.06 | -2.87% | 2,276,693 |