Shenzhen Bsc Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	53.01	57.88	52.13	54.50	54.50	9.11%	9,101,482
Jul 30, 2026	59.00	60.80	49.30	49.95	49.95	-13.76%	9,912,424
Jul 29, 2026	54.66	58.87	54.45	57.92	57.92	5.96%	7,451,546
Jul 28, 2026	50.99	57.49	50.99	54.66	54.66	5.87%	7,536,926
Jul 27, 2026	49.42	51.87	47.70	51.63	51.63	2.06%	6,491,026
Jul 24, 2026	45.35	51.01	44.40	50.59	50.59	10.94%	6,029,950
Jul 23, 2026	44.48	46.24	43.62	45.60	45.60	2.27%	3,642,000
Jul 22, 2026	42.00	46.78	41.36	44.59	44.59	6.12%	5,218,243
Jul 21, 2026	37.63	42.88	33.82	42.02	42.02	13.38%	7,215,479
Jul 20, 2026	36.01	41.39	35.99	37.06	37.06	4.87%	6,644,886
Jul 17, 2026	38.47	39.06	34.89	35.34	35.34	-9.10%	4,243,802
Jul 16, 2026	40.81	42.49	38.36	38.88	38.88	-4.73%	2,905,960
Jul 15, 2026	41.19	42.67	40.09	40.81	40.81	-0.49%	2,385,270
Jul 14, 2026	41.85	42.31	39.68	41.01	41.01	-0.12%	2,102,291
Jul 13, 2026	44.86	44.86	40.81	41.06	41.06	-8.65%	2,853,020
Jul 10, 2026	47.40	48.44	44.85	44.95	44.95	-5.37%	2,314,560
Jul 9, 2026	44.38	47.72	43.48	47.50	47.50	9.04%	2,964,412
Jul 8, 2026	45.00	46.05	43.47	43.56	43.56	-3.07%	2,412,342
Jul 7, 2026	48.25	48.25	44.61	44.94	44.94	-5.87%	2,400,153
Jul 6, 2026	49.27	50.35	46.56	47.74	47.74	-3.16%	2,894,700
Jul 3, 2026	50.45	51.14	48.73	49.30	49.30	-3.31%	2,755,966
Jul 2, 2026	51.42	53.30	50.40	50.99	50.99	-2.56%	3,630,307
Jul 1, 2026	49.40	52.68	49.00	52.33	52.33	3.62%	4,917,190
Jun 30, 2026	46.53	52.09	45.80	50.50	50.50	10.48%	7,065,343
Jun 29, 2026	48.61	49.09	44.23	45.71	45.71	-7.81%	6,387,647
Jun 26, 2026	51.92	54.20	48.83	49.58	49.58	-7.60%	6,610,054
Jun 25, 2026	57.35	57.54	52.60	53.66	53.66	-6.43%	5,656,553
Jun 24, 2026	58.00	58.72	55.51	57.35	57.35	-1.83%	5,538,766
Jun 23, 2026	56.93	59.78	56.53	58.42	58.42	0.24%	7,764,614
Jun 22, 2026	49.50	58.70	48.00	58.28	58.28	17.74%	11,854,834
Jun 18, 2026	45.05	52.25	44.22	49.50	49.50	9.88%	9,057,027
Jun 17, 2026	44.51	45.07	44.00	45.05	45.05	0.81%	3,208,194
Jun 16, 2026	43.88	45.48	43.58	44.69	44.69	0.83%	3,210,445
Jun 15, 2026	43.44	44.60	42.72	44.32	44.32	3.17%	3,195,350
Jun 12, 2026	43.76	45.89	42.60	42.96	42.96	-1.69%	4,037,405
Jun 11, 2026	42.86	43.97	41.89	43.70	43.70	0.48%	3,631,795
Jun 10, 2026	42.50	43.79	42.16	43.49	43.49	0.74%	3,517,385
Jun 9, 2026	43.99	44.10	41.88	43.17	43.17	-1.86%	5,071,814
Jun 8, 2026	41.00	44.43	40.65	43.99	43.99	2.85%	5,840,869
Jun 5, 2026	41.88	43.88	41.58	42.77	42.77	1.47%	4,580,541
Jun 4, 2026	40.14	42.74	39.55	42.15	42.15	2.80%	3,923,887
Jun 3, 2026	40.00	42.53	39.51	41.00	41.00	3.27%	4,228,610
Jun 2, 2026	38.81	39.94	38.56	39.70	39.70	2.40%	3,753,596
Jun 1, 2026	38.73	39.88	38.26	38.77	38.77	-0.92%	3,597,042
May 29, 2026	40.30	40.30	38.20	39.13	39.13	-2.52%	4,683,342
May 28, 2026	39.36	40.48	38.90	40.14	40.14	1.96%	2,811,224
May 27, 2026	39.15	39.78	38.67	39.37	39.37	-0.20%	3,516,698
May 26, 2026	39.61	41.85	38.50	39.45	39.45	-0.43%	3,589,125
May 25, 2026	38.06	39.88	37.88	39.62	39.62	4.95%	5,227,677
May 22, 2026	37.26	38.48	37.06	38.35	37.75	4.58%	3,273,061