Shenzhen Breo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	24.90	24.92	24.02	24.36	24.36	-2.25%	2,455,936
May 15, 2026	24.23	25.73	24.23	24.92	24.92	2.85%	2,839,013
May 14, 2026	25.27	25.34	24.23	24.23	24.23	-4.12%	2,458,125
May 13, 2026	24.99	25.41	24.37	25.27	25.27	1.24%	3,706,954
May 12, 2026	24.42	25.47	23.98	24.96	24.96	3.10%	3,738,917
May 11, 2026	22.93	24.98	22.93	24.21	24.21	6.98%	6,299,918
May 8, 2026	22.58	22.78	22.40	22.63	22.63	0.22%	1,365,593
May 7, 2026	22.83	23.30	22.51	22.58	22.58	-1.83%	2,088,432
May 6, 2026	22.06	23.17	21.82	23.00	23.00	4.55%	3,065,666
Apr 30, 2026	21.20	22.00	21.20	22.00	22.00	3.72%	1,981,379
Apr 29, 2026	20.76	21.42	20.76	21.21	21.21	0.90%	1,074,437
Apr 28, 2026	21.50	21.50	20.85	21.02	21.02	-2.23%	929,726
Apr 27, 2026	20.70	21.55	20.64	21.50	21.50	3.71%	1,971,762
Apr 24, 2026	20.56	20.89	20.21	20.73	20.73	0.14%	1,306,486
Apr 23, 2026	20.87	20.98	20.62	20.70	20.70	-1.43%	1,374,300
Apr 22, 2026	21.08	21.16	20.88	21.00	21.00	-0.85%	1,014,533
Apr 21, 2026	21.20	21.36	20.92	21.18	21.18	-0.56%	1,102,137
Apr 20, 2026	21.50	21.50	21.07	21.30	21.30	-0.42%	1,136,414
Apr 17, 2026	21.41	21.58	21.12	21.39	21.39	-0.79%	1,576,427
Apr 16, 2026	21.36	21.64	21.09	21.56	21.56	0.94%	1,597,611
Apr 15, 2026	21.66	22.05	21.35	21.36	21.36	-1.11%	1,426,213
Apr 14, 2026	21.72	22.09	21.36	21.60	21.60	-0.46%	1,494,277
Apr 13, 2026	21.88	21.88	21.18	21.70	21.70	0.32%	1,774,521
Apr 10, 2026	21.49	22.16	21.40	21.63	21.63	1.17%	1,863,130
Apr 9, 2026	22.37	22.45	21.36	21.38	21.38	-4.43%	2,014,601
Apr 8, 2026	22.02	22.55	21.90	22.37	22.37	4.14%	2,351,796
Apr 7, 2026	21.79	21.99	21.25	21.48	21.48	-1.56%	2,041,380
Apr 3, 2026	23.18	23.45	21.65	21.82	21.82	-5.38%	3,342,716
Apr 2, 2026	23.86	24.45	22.80	23.06	23.06	-4.24%	2,866,288
Apr 1, 2026	23.76	24.65	23.28	24.08	24.08	2.77%	3,479,123
Mar 31, 2026	24.00	24.65	23.25	23.43	23.43	-4.56%	4,212,352
Mar 30, 2026	27.60	27.70	23.61	24.55	24.55	-12.94%	6,130,667
Mar 27, 2026	27.30	28.88	26.60	28.20	28.20	3.30%	4,459,112
Mar 26, 2026	27.14	27.98	25.61	27.30	27.30	1.37%	5,250,930
Mar 25, 2026	25.19	27.25	25.19	26.93	26.93	9.03%	5,947,454
Mar 24, 2026	24.10	25.61	24.10	24.70	24.70	3.61%	4,089,876
Mar 23, 2026	23.44	24.30	22.82	23.84	23.84	4.79%	5,958,158
Mar 20, 2026	20.93	23.88	20.93	22.75	22.75	9.27%	7,112,935
Mar 19, 2026	21.29	21.49	20.70	20.82	20.82	-3.16%	973,931
Mar 18, 2026	21.09	21.50	21.00	21.50	21.50	1.70%	812,897
Mar 17, 2026	21.54	21.67	21.02	21.14	21.14	-1.63%	788,517
Mar 16, 2026	21.71	21.90	21.40	21.49	21.49	-1.01%	804,674
Mar 13, 2026	21.86	22.11	21.50	21.71	21.71	-0.91%	1,048,216
Mar 12, 2026	21.82	22.33	21.70	21.91	21.91	0.14%	1,243,145
Mar 11, 2026	22.19	22.77	21.79	21.88	21.88	-1.04%	1,416,385
Mar 10, 2026	21.44	22.11	21.36	22.11	22.11	3.61%	1,219,943
Mar 9, 2026	21.33	21.51	20.69	21.34	21.34	-0.79%	1,301,506
Mar 6, 2026	20.72	21.52	20.72	21.51	21.51	3.17%	956,179
Mar 5, 2026	20.93	21.24	20.72	20.85	20.85	0.87%	1,090,047
Mar 4, 2026	20.72	21.11	20.54	20.67	20.67	-1.62%	1,059,745