Skip to main content
logo
Bescient Technologies Co., Ltd. (SHA:688671)
China flag China · Delayed Price · Currency is CNY
32.56
-1.81 (-5.27%)
At close: Jul 3, 2026

Bescient Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202635.0136.5034.0434.3734.37-3.32%3,152,378
Jul 1, 202635.1336.3035.1035.5535.55-0.06%2,839,442
Jun 30, 202633.0236.8833.0035.5735.575.58%4,349,665
Jun 29, 202633.6635.2232.6033.6933.690.09%4,269,963
Jun 26, 202633.0035.7732.4633.6633.661.08%5,178,073
Jun 25, 202631.5133.9329.9233.3033.307.04%6,675,889
Jun 24, 202626.7631.7426.7631.1131.116.98%7,547,782
Jun 23, 202626.2530.2525.8829.0829.088.55%7,650,292
Jun 22, 202630.5830.5826.1526.7926.79-12.96%10,333,054
Jun 18, 202625.5930.7825.1830.7830.7820.00%5,812,185
Jun 17, 202624.5026.4824.0125.6525.655.56%3,840,075
Jun 16, 202622.8225.3822.3724.3024.305.84%2,686,120
Jun 15, 202622.6924.1522.2022.9622.96-0.26%1,816,109
Jun 12, 202623.7424.1022.7123.0223.02-1.83%1,680,682
Jun 11, 202623.7624.1123.0623.4523.45-2.37%1,161,986
Jun 10, 202624.1724.3822.8824.0224.02-1.76%1,879,738
Jun 9, 202624.4824.9023.9724.4524.450.70%1,627,398
Jun 8, 202624.9025.6523.6624.2824.28-5.34%2,242,194
Jun 5, 202624.4626.2123.9625.6525.651.66%2,939,870
Jun 4, 202626.6626.7824.8925.2325.23-5.89%2,793,994
Jun 3, 202625.8227.0625.8226.8126.813.19%3,339,557
Jun 2, 202625.7726.8825.0125.9825.98-2,500,548
Jun 1, 202625.9826.6925.2025.9825.980.39%2,621,844
May 29, 202626.7028.1125.8325.8825.88-3.43%3,850,886
May 28, 202626.0027.0824.9226.8026.803.96%3,285,587
May 27, 202627.2827.2825.5425.7825.78-5.50%2,710,261
May 26, 202628.3529.1927.0827.2827.28-4.38%3,708,663
May 25, 202626.2129.2726.2128.5328.538.81%4,558,657
May 22, 202625.4026.3425.1826.2226.224.25%1,482,973
May 21, 202626.5026.8925.1325.1525.15-5.06%1,726,108
May 20, 202626.8427.1525.9126.4926.49-0.19%1,342,080
May 19, 202626.4529.3726.0026.5426.540.49%1,741,131
May 18, 202626.0026.6525.5026.4126.411.27%1,585,596
May 15, 202626.7326.7425.6026.0826.08-1,790,101
May 14, 202626.0826.8325.8526.0826.080.04%1,858,607
May 13, 202625.1527.1424.9926.0726.073.62%2,579,028
May 12, 202626.0026.1925.0525.1625.16-2.48%2,210,599
May 11, 202625.2625.9725.0025.8025.802.38%1,568,825
May 8, 202624.7225.2824.4025.2025.201.90%1,187,625
May 7, 202624.0424.9524.0424.7324.732.87%1,448,440
May 6, 202624.0024.4523.7024.0424.041.43%1,907,911
Apr 30, 202622.8624.0022.8623.7023.702.60%1,631,755
Apr 29, 202622.8623.2621.8923.1023.103.87%1,490,620
Apr 28, 202622.4122.5822.1122.2422.24-0.94%1,122,099
Apr 27, 202621.5622.4821.4422.4522.454.18%1,869,627
Apr 24, 202621.2321.6920.9221.5521.551.51%810,227
Apr 23, 202621.5821.5821.1121.2321.23-1.03%1,064,934
Apr 22, 202621.6821.7221.2721.4521.45-1.33%978,005
Apr 21, 202621.5222.5121.5221.7421.740.56%1,258,050
Apr 20, 202621.4821.8521.2121.6221.620.65%878,372