Shenzhen Bsc Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	32.50	33.58	32.25	33.55	33.55	3.55%	2,875,020
May 6, 2026	33.10	33.52	32.33	32.40	32.40	-1.37%	2,961,211
Apr 30, 2026	32.30	33.07	31.95	32.85	32.85	1.80%	2,473,833
Apr 29, 2026	32.01	33.17	32.00	32.27	32.27	0.22%	2,604,102
Apr 28, 2026	33.35	33.46	31.95	32.20	32.20	-4.82%	3,388,110
Apr 27, 2026	33.10	34.50	31.90	33.83	33.83	1.99%	6,360,683
Apr 24, 2026	33.86	35.10	33.01	33.17	33.17	-3.24%	6,007,582
Apr 23, 2026	35.50	35.95	33.56	34.28	34.28	-12.26%	10,151,000
Apr 22, 2026	36.92	39.74	36.59	39.07	39.07	6.31%	5,570,535
Apr 21, 2026	36.65	36.83	35.96	36.75	36.75	0.08%	2,053,480
Apr 20, 2026	37.21	37.60	36.62	36.72	36.72	-1.32%	2,042,170
Apr 17, 2026	38.01	38.06	36.85	37.21	37.21	-1.95%	2,860,759
Apr 16, 2026	37.38	38.10	37.23	37.95	37.95	1.39%	1,939,200
Apr 15, 2026	37.53	38.49	37.41	37.43	37.43	-0.24%	2,076,326
Apr 14, 2026	37.96	38.28	37.15	37.52	37.52	-0.42%	2,205,093
Apr 13, 2026	38.21	38.62	37.61	37.68	37.68	-1.13%	2,040,156
Apr 10, 2026	38.08	38.88	37.87	38.11	38.11	1.09%	2,310,410
Apr 9, 2026	37.59	38.08	37.39	37.70	37.70	-0.21%	1,554,710
Apr 8, 2026	36.41	37.83	36.40	37.78	37.78	5.83%	2,395,652
Apr 7, 2026	35.55	36.18	35.30	35.70	35.70	0.62%	1,321,050
Apr 3, 2026	36.49	36.50	35.07	35.48	35.48	-2.07%	1,248,850
Apr 2, 2026	37.11	37.11	35.80	36.23	36.23	-2.37%	1,638,462
Apr 1, 2026	36.77	37.30	36.51	37.11	37.11	2.15%	1,921,399
Mar 31, 2026	35.43	36.96	35.43	36.33	36.33	1.96%	2,729,610
Mar 30, 2026	35.35	35.70	34.92	35.63	35.63	-0.08%	1,232,370
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