Shenzhen Bsc Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.84	36.00	34.39	35.66	35.66	2.15%	1,527,956
Mar 26, 2026	35.12	35.77	34.64	34.91	34.91	-0.60%	1,813,993
Mar 25, 2026	34.48	35.38	34.48	35.12	35.12	1.97%	1,831,240
Mar 24, 2026	34.32	34.64	33.32	34.44	34.44	3.42%	3,527,730
Mar 23, 2026	35.01	35.52	32.83	33.30	33.30	-7.68%	5,528,570
Mar 20, 2026	37.45	37.88	36.02	36.07	36.07	-3.09%	1,876,780
Mar 19, 2026	37.90	38.32	37.06	37.22	37.22	-3.12%	1,534,851
Mar 18, 2026	38.10	38.49	37.63	38.42	38.42	1.64%	1,583,027
Mar 17, 2026	39.01	39.19	37.65	37.80	37.80	-2.70%	1,842,555
Mar 16, 2026	38.23	38.95	37.37	38.85	38.85	2.34%	3,014,116
Mar 13, 2026	38.36	38.70	37.91	37.96	37.96	-1.91%	1,706,610
Mar 12, 2026	38.85	39.06	37.90	38.70	38.70	-0.62%	1,789,710
Mar 11, 2026	38.97	39.18	38.38	38.94	38.94	0.62%	2,529,560
Mar 10, 2026	37.00	39.18	36.99	38.70	38.70	6.06%	3,960,368
Mar 9, 2026	36.42	36.98	35.11	36.49	36.49	-1.56%	2,381,904
Mar 6, 2026	37.07	37.32	36.48	37.07	37.07	0.22%	1,021,980
Mar 5, 2026	36.62	37.57	36.62	36.99	36.99	2.61%	1,601,141
Mar 4, 2026	36.10	36.53	35.73	36.05	36.05	-0.36%	1,587,464
Mar 3, 2026	37.95	38.21	36.18	36.18	36.18	-4.61%	2,594,910
Mar 2, 2026	38.17	38.64	37.68	37.93	37.93	-2.64%	2,635,996
Feb 27, 2026	39.08	39.70	38.60	38.96	38.96	-0.92%	2,097,864
Feb 26, 2026	38.92	39.36	38.72	39.32	39.32	1.37%	2,755,732
Feb 25, 2026	38.70	38.80	38.22	38.79	38.79	0.23%	2,082,237
Feb 24, 2026	38.45	38.82	37.88	38.70	38.70	1.65%	2,707,910
Feb 13, 2026	37.79	38.88	37.65	38.07	38.07	0.50%	2,817,299
Feb 12, 2026	37.77	38.20	37.53	37.88	37.88	0.48%	1,503,023
Feb 11, 2026	37.39	38.15	37.25	37.70	37.70	0.83%	1,562,613
Feb 10, 2026	37.36	38.10	37.36	37.39	37.39	0.11%	1,719,061
Feb 9, 2026	36.68	37.84	36.64	37.35	37.35	2.58%	2,552,716
Feb 6, 2026	36.05	36.96	35.61	36.41	36.41	1.00%	1,412,546
Feb 5, 2026	35.96	36.37	35.93	36.05	36.05	-0.66%	751,942
Feb 4, 2026	36.23	36.66	35.92	36.29	36.29	-0.52%	1,143,509
Feb 3, 2026	35.71	36.66	35.47	36.48	36.48	2.91%	1,440,798
Feb 2, 2026	35.77	36.60	35.38	35.45	35.45	-2.31%	1,278,033
Jan 30, 2026	35.94	36.48	35.46	36.29	36.29	0.75%	1,592,128
Jan 29, 2026	36.66	37.00	35.83	36.02	36.02	-2.17%	1,829,050
Jan 28, 2026	37.17	37.53	36.63	36.82	36.82	-1.39%	1,545,950
Jan 27, 2026	36.84	37.60	35.80	37.34	37.34	1.36%	2,372,903
Jan 26, 2026	37.57	37.68	36.51	36.84	36.84	-1.89%	1,989,403
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