Skip to main content
logo
Bescient Technologies Co., Ltd. (SHA:688671)
China flag China · Delayed Price · Currency is CNY
25.36
-0.93 (-3.54%)
At close: Sep 28, 2026

Bescient Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202626.8326.8325.0025.3625.36-3.54%1,669,345
Sep 24, 202626.8126.9726.0826.2926.29-1.94%1,404,739
Sep 23, 202626.8927.0026.3126.8126.810.41%1,248,461
Sep 22, 202626.6126.9826.2826.7026.70-0.11%1,841,237
Sep 21, 202624.8126.9824.8126.7326.737.31%2,094,798
Sep 18, 202624.7625.3624.5124.9124.912.22%1,015,210
Sep 17, 202623.4024.5523.4024.3724.373.09%1,708,080
Sep 16, 202623.5024.0823.0923.6423.640.60%1,260,199
Sep 15, 202623.9024.2423.3023.5023.50-1.67%1,044,869
Sep 14, 202623.4124.2522.9023.9023.902.09%1,247,878
Sep 11, 202623.7723.9822.3423.4123.41-2.46%1,262,808
Sep 10, 202624.6524.6623.6124.0024.00-2.64%895,970
Sep 9, 202624.9925.1724.6524.6524.65-1.00%715,790
Sep 8, 202624.7725.0024.3924.9024.900.52%834,067
Sep 7, 202624.4824.9924.0524.7724.770.98%1,085,973
Sep 4, 202625.1625.5424.1224.5324.53-2.50%1,243,843
Sep 3, 202625.1925.6024.6925.1625.160.52%1,147,130
Sep 2, 202625.3725.3724.6625.0325.03-0.75%999,761
Sep 1, 202625.3025.5024.7325.2225.22-0.32%1,033,895
Aug 31, 202624.7725.5024.5725.3025.302.14%1,678,344
Aug 28, 202624.8825.5624.5024.7724.77-0.44%775,934
Aug 27, 202624.4325.1824.1524.8824.881.84%832,495
Aug 26, 202624.9524.9523.9924.4324.43-1.69%1,043,520
Aug 25, 202624.0525.2023.6224.8524.853.89%1,021,997
Aug 24, 202624.6224.8423.6923.9223.92-2.84%923,799
Aug 21, 202624.2724.8723.6924.6224.620.78%936,517
Aug 20, 202623.6524.6823.6524.4324.433.52%961,912
Aug 19, 202624.7224.8923.5623.6023.60-4.14%1,164,751
Aug 18, 202624.9625.1324.1024.6224.62-1.36%1,214,130
Aug 17, 202624.4425.0024.0024.9624.962.34%1,042,284
Aug 14, 202624.4224.6223.8624.3924.390.87%1,336,981
Aug 13, 202624.5825.5024.1824.1824.18-0.78%1,769,273
Aug 12, 202624.0624.7924.0224.3724.371.12%1,022,825
Aug 11, 202624.0624.4723.6224.1024.100.29%1,305,325
Aug 10, 202624.0924.2223.4024.0324.030.17%1,329,915
Aug 7, 202623.6024.0023.0123.9923.991.65%1,377,882
Aug 6, 202623.6423.9523.0623.6023.60-0.46%1,622,515
Aug 5, 202623.5023.9822.9023.7123.710.89%2,179,331
Aug 4, 202621.6623.6621.5623.5023.508.49%2,041,204
Aug 3, 202620.8521.8820.6021.6621.664.08%1,866,700
Jul 31, 202619.7521.1319.7520.8120.815.05%1,519,357
Jul 30, 202620.3220.9319.8019.8119.81-3.18%1,599,377
Jul 29, 202620.0920.7419.7420.4620.460.79%1,787,998
Jul 28, 202620.1021.2620.0420.3020.300.15%2,052,014
Jul 27, 202618.8520.5018.8120.2720.277.19%1,871,423
Jul 24, 202618.6819.2918.5818.9118.91-0.73%1,560,200
Jul 23, 202618.9619.1018.2419.0519.051.87%1,642,763
Jul 22, 202619.5819.7218.4318.7018.70-4.49%2,289,006
Jul 21, 202618.5019.6716.6619.5819.585.78%3,078,381
Jul 20, 202620.8521.3018.0818.5118.51-9.44%3,674,263