Shenzhen Bsc Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	37.35	37.55	36.99	37.55	37.55	1.00%	1,955,017
Jan 22, 2026	37.32	38.74	37.11	37.18	37.18	0.38%	2,273,152
Jan 21, 2026	36.60	37.17	36.36	37.04	37.04	0.98%	1,451,305
Jan 20, 2026	36.86	37.09	36.24	36.68	36.68	-0.54%	1,495,844
Jan 19, 2026	37.20	37.38	36.84	36.88	36.88	-0.86%	1,589,605
Jan 16, 2026	36.80	37.33	36.38	37.20	37.20	1.92%	2,575,875
Jan 15, 2026	35.95	36.65	35.68	36.50	36.50	1.39%	2,365,350
Jan 14, 2026	36.10	36.75	35.46	36.00	36.00	0.06%	2,727,062
Jan 13, 2026	37.00	37.26	35.93	35.98	35.98	-2.23%	2,649,560
Jan 12, 2026	35.76	36.98	35.61	36.80	36.80	3.05%	3,286,090
Jan 9, 2026	35.20	35.75	35.18	35.71	35.71	0.76%	1,975,442
Jan 8, 2026	35.20	35.48	35.10	35.44	35.44	0.34%	1,890,593
Jan 7, 2026	35.10	35.35	34.88	35.32	35.32	0.77%	2,569,806
Jan 6, 2026	34.87	35.15	34.62	35.05	35.05	0.72%	1,836,398
Jan 5, 2026	34.39	34.97	34.39	34.80	34.80	1.31%	2,131,088
Dec 31, 2025	34.16	34.80	33.60	34.35	34.35	1.51%	1,895,820
Dec 30, 2025	33.73	34.08	33.52	33.84	33.84	-	948,080
Dec 29, 2025	34.23	34.39	33.81	33.84	33.84	-1.14%	1,407,465
Dec 26, 2025	34.68	34.68	34.09	34.23	34.23	-1.33%	1,301,538
Dec 25, 2025	34.55	34.75	34.37	34.69	34.69	0.43%	1,015,288
Dec 24, 2025	33.96	34.60	33.82	34.54	34.54	1.74%	1,525,430
Dec 23, 2025	34.19	34.40	33.71	33.95	33.95	-0.53%	1,092,305
Dec 22, 2025	33.84	34.46	33.76	34.13	34.13	1.16%	1,300,560
Dec 19, 2025	33.75	33.99	33.65	33.74	33.74	0.12%	956,540
Dec 18, 2025	33.23	33.98	33.12	33.70	33.70	1.11%	1,492,880
Dec 17, 2025	33.48	33.60	32.52	33.33	33.33	0.21%	1,440,533
Dec 16, 2025	33.70	33.78	32.90	33.26	33.26	-1.31%	1,162,140
Dec 15, 2025	34.00	34.38	33.56	33.70	33.70	-1.26%	1,221,670
Dec 12, 2025	33.89	34.46	33.51	34.13	34.13	0.47%	1,380,750
Dec 11, 2025	34.67	34.75	33.96	33.97	33.97	-1.99%	1,475,097
Dec 10, 2025	34.40	34.77	34.18	34.66	34.66	0.32%	1,668,430
Dec 9, 2025	34.90	35.20	34.53	34.55	34.55	-1.73%	1,772,125
Dec 8, 2025	34.90	35.35	34.61	35.16	35.16	1.24%	2,288,520
Dec 5, 2025	34.32	34.90	34.00	34.73	34.73	1.28%	1,750,910
Dec 4, 2025	35.00	35.13	34.20	34.29	34.29	-2.36%	2,140,413
Dec 3, 2025	35.31	35.57	34.60	35.12	35.12	-1.68%	4,282,223
Dec 2, 2025	34.53	35.88	34.31	35.72	35.72	3.84%	6,858,744
Dec 1, 2025	33.54	34.90	33.40	34.40	34.40	2.81%	2,331,473
Nov 28, 2025	33.47	33.57	33.03	33.46	33.46	-0.42%	1,431,898
Nov 27, 2025	32.92	34.50	32.92	33.60	33.60	2.13%	2,406,843
Nov 26, 2025	33.20	33.63	32.78	32.90	32.90	-0.90%	1,206,900
Nov 25, 2025	32.94	33.87	32.76	33.20	33.20	1.44%	1,457,351
Nov 24, 2025	32.60	33.02	32.29	32.73	32.73	1.11%	1,040,260
Nov 21, 2025	33.50	33.83	32.21	32.37	32.37	-4.00%	1,793,140
Nov 20, 2025	34.33	34.46	33.56	33.72	33.72	-0.91%	1,134,940
Nov 19, 2025	34.60	34.74	33.71	34.03	34.03	-1.28%	1,426,583
Nov 18, 2025	34.68	34.74	34.30	34.47	34.47	-0.23%	938,584
Nov 17, 2025	35.05	35.05	34.39	34.55	34.55	0.12%	886,570
Nov 14, 2025	35.24	35.29	34.51	34.51	34.51	-2.07%	1,359,170
Nov 13, 2025	35.18	35.49	34.91	35.24	35.24	0.06%	926,583