Shenzhen Breo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	32.77	33.30	32.60	33.29	33.29	2.02%	1,193,006
Jul 31, 2025	33.09	33.50	32.51	32.63	32.63	-1.27%	1,534,008
Jul 30, 2025	33.27	33.59	32.80	33.05	33.05	-0.66%	1,233,546
Jul 29, 2025	33.68	33.68	32.68	33.27	33.27	-1.22%	1,554,119
Jul 28, 2025	34.10	34.75	33.28	33.68	33.68	-1.23%	1,849,990
Jul 25, 2025	33.40	34.66	32.81	34.10	34.10	3.46%	2,907,556
Jul 24, 2025	32.39	33.11	32.25	32.96	32.96	1.76%	1,796,416
Jul 23, 2025	32.40	32.95	32.30	32.39	32.39	-0.52%	1,267,920
Jul 22, 2025	32.44	33.05	32.17	32.56	32.56	0.34%	1,834,581
Jul 21, 2025	32.15	32.48	31.60	32.45	32.45	0.90%	1,492,305
Jul 18, 2025	32.45	32.74	31.90	32.16	32.16	-1.05%	1,212,524
Jul 17, 2025	32.20	32.50	32.00	32.50	32.50	0.93%	1,284,269
Jul 16, 2025	32.74	32.80	32.16	32.20	32.20	-0.56%	1,144,193
Jul 15, 2025	32.84	33.10	31.96	32.38	32.38	-1.67%	1,320,252
Jul 14, 2025	32.01	33.20	31.74	32.93	32.93	2.65%	2,227,789
Jul 11, 2025	32.01	32.45	31.98	32.08	32.08	-	1,044,025
Jul 10, 2025	32.10	32.36	31.80	32.08	32.08	0.50%	1,163,960
Jul 9, 2025	32.15	32.22	31.74	31.92	31.92	-0.16%	1,133,202
Jul 8, 2025	31.70	32.24	31.53	31.97	31.97	1.43%	1,605,528
Jul 7, 2025	31.00	32.16	31.00	31.52	31.52	-2.69%	1,725,619
Jul 4, 2025	33.30	33.49	32.23	32.39	32.39	-1.70%	2,082,738
Jul 3, 2025	32.94	34.29	32.73	32.95	32.95	0.64%	2,850,821
Jul 2, 2025	32.72	32.98	32.18	32.74	32.74	-1.30%	1,740,671
Jul 1, 2025	33.52	34.28	32.58	33.17	33.17	-0.36%	3,157,991
Jun 30, 2025	33.48	33.97	32.95	33.29	33.29	-0.63%	2,749,848
Jun 27, 2025	33.26	33.62	32.70	33.50	33.50	0.72%	1,837,170
Jun 26, 2025	34.21	34.60	32.92	33.26	33.26	-4.51%	2,907,559
Jun 25, 2025	33.90	35.01	33.46	34.83	34.83	3.85%	3,101,054
Jun 24, 2025	33.32	34.15	33.19	33.54	33.54	0.66%	2,080,887
Jun 23, 2025	32.63	33.38	32.02	33.32	33.32	2.11%	2,589,633
Jun 20, 2025	34.11	34.29	32.52	32.63	32.63	-4.87%	2,357,440
Jun 19, 2025	36.00	36.29	34.07	34.30	34.30	-5.12%	2,488,438
Jun 18, 2025	36.08	36.60	35.15	36.15	36.15	-0.03%	2,675,362
Jun 17, 2025	37.80	38.98	35.75	36.16	36.16	-3.80%	3,134,775
Jun 16, 2025	38.40	39.24	37.41	37.59	37.59	-1.73%	2,668,241
Jun 13, 2025	39.91	40.29	37.61	38.25	38.25	-5.11%	3,241,816
Jun 12, 2025	40.00	41.73	39.50	40.31	40.31	-0.59%	2,838,246
Jun 11, 2025	39.00	41.85	38.30	40.55	40.55	4.08%	3,787,501
Jun 10, 2025	40.43	40.43	38.60	38.96	38.96	-2.67%	3,587,590
Jun 9, 2025	39.90	42.87	38.09	40.03	40.03	6.46%	7,332,543
Jun 6, 2025	35.45	38.15	35.01	37.60	37.60	6.36%	6,042,341
Jun 5, 2025	32.30	35.66	32.03	35.35	35.35	9.10%	5,578,754
Jun 4, 2025	32.50	32.66	31.71	32.40	32.40	-0.55%	1,885,101
Jun 3, 2025	30.57	33.08	30.57	32.58	32.58	5.00%	3,673,598
May 30, 2025	30.58	31.21	30.22	31.03	31.03	0.81%	2,220,635
May 29, 2025	30.83	30.99	30.00	30.78	30.78	-0.71%	3,214,843
May 28, 2025	32.37	32.80	30.56	31.00	31.00	-4.79%	2,720,374
May 27, 2025	31.91	33.20	31.40	32.56	32.56	1.28%	2,826,184
May 26, 2025	33.27	33.78	31.62	32.15	32.15	0.47%	2,161,828
May 23, 2025	34.08	34.08	31.88	32.00	32.00	-4.19%	2,784,750