Shenzhen Breo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2025	29.49	30.23	29.14	29.99	29.99	1.42%	963,006
Sep 23, 2025	30.00	30.18	28.62	29.57	29.57	-1.56%	1,245,396
Sep 22, 2025	30.24	30.45	29.80	30.04	30.04	-0.69%	625,061
Sep 19, 2025	30.45	30.76	29.90	30.25	30.25	-1.11%	848,482
Sep 18, 2025	31.48	31.72	30.27	30.59	30.59	-2.58%	1,558,450
Sep 17, 2025	31.29	31.79	31.29	31.40	31.40	0.58%	1,119,114
Sep 16, 2025	30.74	31.24	30.54	31.22	31.22	1.89%	644,382
Sep 15, 2025	31.29	31.29	30.55	30.64	30.64	-1.79%	915,535
Sep 12, 2025	31.32	31.52	31.00	31.20	31.20	-0.35%	726,033
Sep 11, 2025	30.66	31.37	30.36	31.31	31.31	1.92%	976,833
Sep 10, 2025	31.32	31.68	30.70	30.72	30.72	-1.60%	1,200,854
Sep 9, 2025	31.72	31.80	31.12	31.22	31.22	-1.58%	1,018,872
Sep 8, 2025	31.26	31.85	31.01	31.72	31.72	1.24%	890,977
Sep 5, 2025	31.00	31.40	30.58	31.33	31.33	1.36%	998,981
Sep 4, 2025	31.13	31.87	30.58	30.91	30.91	-0.77%	1,282,492
Sep 3, 2025	31.97	32.29	30.97	31.15	31.15	-2.56%	907,951
Sep 2, 2025	32.53	32.71	31.43	31.97	31.97	-1.72%	1,407,831
Sep 1, 2025	32.43	32.89	31.90	32.53	32.53	0.53%	973,815
Aug 29, 2025	32.88	32.96	32.26	32.36	32.36	-1.88%	1,259,972
Aug 28, 2025	33.61	34.37	31.72	32.98	32.98	-2.91%	2,714,749
Aug 27, 2025	34.67	35.88	33.92	33.97	33.97	-2.33%	2,451,130
Aug 26, 2025	34.66	35.25	34.01	34.78	34.78	0.35%	1,413,166
Aug 25, 2025	34.78	35.04	34.35	34.66	34.66	0.46%	1,691,013
Aug 22, 2025	34.01	34.84	33.71	34.50	34.50	-1.32%	2,322,194
Aug 21, 2025	35.00	35.42	34.85	34.96	34.96	-0.37%	1,275,149
Aug 20, 2025	34.90	35.17	34.44	35.09	35.09	0.40%	1,363,364
Aug 19, 2025	35.44	35.44	34.50	34.95	34.95	-1.38%	2,088,602
Aug 18, 2025	35.78	35.90	35.18	35.44	35.44	-0.95%	2,324,742
Aug 15, 2025	35.28	35.95	35.01	35.78	35.78	2.23%	2,129,781
Aug 14, 2025	35.85	36.44	34.80	35.00	35.00	-2.37%	2,887,609
Aug 13, 2025	36.08	36.48	35.35	35.85	35.85	-0.64%	2,049,842
Aug 12, 2025	35.84	36.60	35.30	36.08	36.08	2.24%	2,488,796
Aug 11, 2025	34.40	36.20	33.77	35.29	35.29	2.41%	2,634,450
Aug 8, 2025	35.20	35.61	34.00	34.46	34.46	-0.38%	2,907,389
Aug 7, 2025	34.44	34.71	33.80	34.59	34.59	0.73%	1,792,778
Aug 6, 2025	33.72	35.42	33.72	34.34	34.34	1.51%	2,294,298
Aug 5, 2025	33.85	34.18	33.46	33.83	33.83	0.12%	1,619,660
Aug 4, 2025	33.20	33.83	32.72	33.79	33.79	1.50%	1,455,400
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