Shenzhen Breo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.95	19.59	18.32	18.32	18.32	-2.55%	2,663,221
Sep 29, 2026	18.10	19.40	17.80	18.80	18.80	4.74%	3,156,111
Sep 28, 2026	18.35	18.35	17.75	17.95	17.95	-1.64%	1,514,073
Sep 24, 2026	18.37	18.66	17.71	18.25	18.25	-1.30%	1,768,465
Sep 23, 2026	18.40	18.71	18.16	18.49	18.49	-0.38%	1,637,003
Sep 22, 2026	18.34	18.87	18.15	18.56	18.56	0.65%	1,922,871
Sep 21, 2026	17.45	18.79	17.38	18.44	18.44	5.67%	2,322,879
Sep 18, 2026	17.55	17.70	17.25	17.45	17.45	-	1,324,118
Sep 17, 2026	17.29	17.45	16.88	17.45	17.45	1.28%	1,160,915
Sep 16, 2026	16.85	17.26	16.61	17.23	17.23	2.68%	1,159,262
Sep 15, 2026	17.29	17.30	16.75	16.78	16.78	-2.84%	1,062,990
Sep 14, 2026	16.93	17.49	16.81	17.27	17.27	1.35%	993,237
Sep 11, 2026	17.63	17.63	16.66	17.04	17.04	-3.46%	1,810,781
Sep 10, 2026	18.10	18.10	17.60	17.65	17.65	-1.94%	1,081,072
Sep 9, 2026	18.57	18.64	17.96	18.00	18.00	-3.43%	1,133,331
Sep 8, 2026	18.44	18.73	18.29	18.64	18.64	0.87%	1,079,164
Sep 7, 2026	18.57	18.66	18.17	18.48	18.48	0.16%	1,176,701
Sep 4, 2026	18.54	18.90	18.24	18.45	18.45	-0.27%	1,518,233
Sep 3, 2026	18.67	19.03	18.35	18.50	18.50	-1.44%	1,420,492
Sep 2, 2026	18.77	18.93	18.44	18.77	18.77	-0.90%	1,651,139
Sep 1, 2026	19.77	19.84	18.86	18.94	18.94	-4.20%	2,559,277
Aug 31, 2026	19.55	19.84	18.36	19.77	19.77	1.13%	2,213,026
Aug 28, 2026	19.69	20.05	19.40	19.55	19.55	-1.81%	1,759,927
Aug 27, 2026	19.68	20.08	19.23	19.91	19.91	0.50%	2,630,062
Aug 26, 2026	20.13	20.20	19.70	19.81	19.81	0.05%	2,027,235
Aug 25, 2026	19.97	20.50	19.69	19.80	19.80	-1.74%	2,392,785
Aug 24, 2026	21.29	21.44	19.42	20.15	20.15	-6.32%	3,792,663
Aug 21, 2026	20.44	21.59	20.17	21.51	21.51	4.27%	2,298,894
Aug 20, 2026	20.07	21.40	19.75	20.63	20.63	3.93%	2,367,188
Aug 19, 2026	21.18	21.22	19.80	19.85	19.85	-6.15%	3,077,283
Aug 18, 2026	20.83	21.42	20.11	21.15	21.15	1.24%	3,474,410
Aug 17, 2026	18.62	21.21	18.56	20.89	20.89	11.12%	5,688,857
Aug 14, 2026	18.99	18.99	18.36	18.80	18.80	-0.69%	1,970,136
Aug 13, 2026	18.76	19.44	18.44	18.93	18.93	1.07%	2,418,145
Aug 12, 2026	19.79	19.86	18.70	18.73	18.73	-4.29%	2,398,740
Aug 11, 2026	19.26	19.80	19.01	19.57	19.57	-0.41%	3,169,923
Aug 10, 2026	17.19	19.70	16.50	19.65	19.65	11.97%	6,249,597
Aug 7, 2026	17.40	17.60	16.83	17.55	17.55	0.80%	1,527,195
Aug 6, 2026	17.49	17.49	17.02	17.41	17.41	0.06%	1,266,880
Aug 5, 2026	17.68	17.68	17.18	17.40	17.40	-0.68%	1,715,253
Aug 4, 2026	17.83	17.84	17.30	17.52	17.52	0.23%	1,943,167
Aug 3, 2026	16.74	17.49	16.66	17.48	17.48	4.42%	2,563,803
Jul 31, 2026	16.30	16.79	16.30	16.74	16.74	2.76%	1,694,197
Jul 30, 2026	16.40	16.96	16.13	16.29	16.29	-0.67%	2,058,214
Jul 29, 2026	16.33	16.82	16.24	16.40	16.40	0.37%	2,178,813
Jul 28, 2026	16.29	17.25	16.17	16.34	16.34	-2.27%	3,508,742
Jul 27, 2026	14.71	17.16	14.56	16.72	16.72	14.21%	4,395,359
Jul 24, 2026	14.78	15.08	14.45	14.64	14.64	-3.24%	978,785
Jul 23, 2026	14.68	15.21	14.54	15.13	15.13	3.00%	1,224,638
Jul 22, 2026	14.99	15.15	14.67	14.69	14.69	-2.65%	1,249,185