Shenzhen Bingchuan Network Co.,Ltd. (SHE:300533)
China · Delayed Price · Currency is CNY 41.49
+1.77 (4.46%)
At close: Aug 25, 2025, 2:57 PM CST
SHE:300533 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 38.80 | 41.50 | 38.80 | 41.49 | - | 4.46% | 25,738,177 |
| Aug 22, 2025 | 38.80 | 39.91 | 38.52 | 39.72 | - | 1.82% | 19,590,399 |
| Aug 21, 2025 | 38.41 | 39.54 | 37.79 | 39.01 | - | 0.39% | 17,790,976 |
| Aug 20, 2025 | 38.39 | 39.38 | 38.22 | 38.86 | - | 1.07% | 15,352,745 |
| Aug 19, 2025 | 39.38 | 39.66 | 38.35 | 38.45 | - | -3.15% | 19,017,144 |
| Aug 18, 2025 | 39.20 | 39.86 | 39.03 | 39.70 | - | 0.84% | 23,029,204 |
| Aug 15, 2025 | 39.25 | 39.58 | 38.21 | 39.37 | - | -2.48% | 29,561,483 |
| Aug 14, 2025 | 37.95 | 41.54 | 37.95 | 40.37 | - | 7.40% | 40,444,993 |
| Aug 13, 2025 | 37.21 | 38.45 | 36.77 | 37.59 | - | 0.70% | 21,152,956 |
| Aug 12, 2025 | 37.20 | 38.26 | 36.87 | 37.33 | - | 0.13% | 19,003,600 |
| Aug 11, 2025 | 37.03 | 37.74 | 36.70 | 37.28 | - | 0.43% | 14,165,765 |
| Aug 8, 2025 | 37.29 | 38.37 | 36.68 | 37.12 | - | -0.83% | 18,078,725 |
| Aug 7, 2025 | 37.80 | 38.05 | 36.97 | 37.43 | - | -1.27% | 18,603,819 |
| Aug 6, 2025 | 37.08 | 39.62 | 36.95 | 37.91 | - | 2.46% | 27,797,006 |
| Aug 5, 2025 | 35.66 | 38.00 | 35.66 | 37.00 | - | 2.83% | 23,824,073 |
| Aug 4, 2025 | 34.31 | 36.89 | 34.03 | 35.98 | - | 3.15% | 21,059,336 |
| Aug 1, 2025 | 36.20 | 36.38 | 34.21 | 34.88 | - | -3.54% | 19,883,986 |
| Jul 31, 2025 | 37.64 | 37.80 | 36.00 | 36.16 | - | -4.84% | 19,878,549 |
| Jul 30, 2025 | 37.30 | 38.00 | 36.51 | 38.00 | - | 1.33% | 25,324,475 |
| Jul 29, 2025 | 35.44 | 37.51 | 35.10 | 37.50 | - | 4.78% | 26,434,480 |
| Jul 28, 2025 | 35.39 | 36.24 | 34.90 | 35.79 | - | 1.13% | 14,721,537 |
| Jul 25, 2025 | 35.82 | 35.92 | 35.16 | 35.39 | - | -0.65% | 12,630,836 |
| Jul 24, 2025 | 36.43 | 36.85 | 34.93 | 35.62 | - | -2.62% | 23,052,863 |
| Jul 23, 2025 | 36.05 | 37.30 | 35.91 | 36.58 | - | 0.38% | 18,309,869 |
| Jul 22, 2025 | 37.00 | 37.29 | 36.01 | 36.44 | - | -2.54% | 18,043,494 |
| Jul 21, 2025 | 36.34 | 37.43 | 36.26 | 37.39 | - | 2.83% | 20,058,001 |
| Jul 18, 2025 | 38.01 | 38.01 | 36.17 | 36.36 | - | -4.42% | 24,626,500 |
| Jul 17, 2025 | 37.31 | 38.50 | 36.59 | 38.04 | - | 0.96% | 24,343,175 |
| Jul 16, 2025 | 39.02 | 39.98 | 37.30 | 37.68 | - | -5.47% | 34,037,430 |
| Jul 15, 2025 | 37.27 | 39.87 | 37.11 | 39.86 | - | 7.41% | 39,825,676 |
| Jul 14, 2025 | 37.55 | 37.98 | 35.67 | 37.11 | - | -1.17% | 29,138,300 |
| Jul 11, 2025 | 38.21 | 38.99 | 37.15 | 37.55 | - | -2.72% | 27,532,050 |
| Jul 10, 2025 | 39.56 | 39.79 | 38.00 | 38.60 | - | -2.01% | 28,878,072 |
| Jul 9, 2025 | 39.80 | 40.56 | 38.61 | 39.39 | - | 0.43% | 35,893,376 |
| Jul 8, 2025 | 36.12 | 40.88 | 35.20 | 39.22 | - | 10.01% | 48,542,314 |
| Jul 7, 2025 | 34.51 | 38.55 | 34.51 | 35.65 | - | 2.95% | 40,342,874 |
| Jul 4, 2025 | 32.26 | 36.89 | 32.26 | 34.63 | - | 6.36% | 41,363,857 |
| Jul 3, 2025 | 33.30 | 34.50 | 32.01 | 32.56 | - | -1.48% | 21,982,575 |
| Jul 2, 2025 | 33.25 | 34.10 | 32.83 | 33.05 | - | -1.08% | 23,450,800 |
| Jul 1, 2025 | 33.13 | 34.34 | 32.71 | 33.41 | - | - | 31,057,799 |
| Jun 30, 2025 | 31.11 | 34.89 | 31.08 | 33.41 | - | 7.26% | 46,786,542 |
| Jun 27, 2025 | 31.22 | 32.15 | 31.01 | 31.15 | - | -0.64% | 27,463,950 |
| Jun 26, 2025 | 31.94 | 32.55 | 31.12 | 31.35 | - | -2.00% | 29,757,165 |
| Jun 25, 2025 | 32.61 | 33.67 | 31.60 | 31.99 | - | -1.60% | 54,591,502 |
| Jun 24, 2025 | 27.51 | 32.51 | 27.35 | 32.51 | - | 20.01% | 52,069,797 |
| Jun 23, 2025 | 26.32 | 27.22 | 26.20 | 27.09 | - | -0.11% | 19,559,050 |
| Jun 20, 2025 | 28.73 | 29.20 | 27.00 | 27.12 | - | -4.61% | 23,931,540 |
| Jun 19, 2025 | 27.45 | 29.60 | 27.12 | 28.43 | - | 2.93% | 31,604,152 |
| Jun 18, 2025 | 27.30 | 27.70 | 26.84 | 27.62 | - | 0.18% | 19,392,650 |
| Jun 17, 2025 | 29.14 | 29.65 | 27.43 | 27.57 | - | -6.38% | 29,573,157 |