Shenzhen Bsc Technology Co.,Ltd. (SHE:300951)
China · Delayed Price · Currency is CNY 81.89
+3.20 (4.07%)
Sep 30, 2026, 3:04 PM CST
Shenzhen Bsc Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 78.93 | 84.17 | 78.20 | 81.89 | 81.89 | 4.07% | 5,786,101 |
| Sep 29, 2026 | 78.00 | 81.00 | 75.33 | 78.69 | 78.69 | -0.52% | 6,204,940 |
| Sep 28, 2026 | 90.69 | 90.69 | 79.00 | 79.10 | 79.10 | -12.81% | 7,454,475 |
| Sep 24, 2026 | 93.00 | 94.48 | 90.50 | 90.72 | 90.72 | -3.14% | 3,212,723 |
| Sep 23, 2026 | 93.85 | 96.50 | 93.00 | 93.66 | 93.66 | 0.43% | 3,554,993 |
| Sep 22, 2026 | 92.49 | 94.00 | 91.09 | 93.26 | 93.26 | 1.54% | 4,065,360 |
| Sep 21, 2026 | 92.80 | 94.80 | 90.00 | 91.85 | 91.85 | -1.40% | 4,345,157 |
| Sep 18, 2026 | 94.57 | 95.57 | 90.20 | 93.15 | 93.15 | 1.50% | 4,784,260 |
| Sep 17, 2026 | 92.00 | 95.95 | 91.01 | 91.77 | 91.77 | -1.53% | 3,949,666 |
| Sep 16, 2026 | 94.03 | 95.00 | 90.85 | 93.20 | 93.20 | 0.20% | 3,830,614 |
| Sep 15, 2026 | 91.04 | 96.55 | 90.95 | 93.01 | 93.01 | 1.15% | 6,574,336 |
| Sep 14, 2026 | 83.70 | 94.78 | 81.20 | 91.95 | 91.95 | 8.15% | 6,980,793 |
| Sep 11, 2026 | 87.00 | 88.84 | 82.08 | 85.02 | 85.02 | -4.34% | 5,675,595 |
| Sep 10, 2026 | 86.98 | 89.98 | 82.69 | 88.88 | 88.88 | 3.03% | 5,458,812 |
| Sep 9, 2026 | 82.01 | 86.68 | 81.56 | 86.27 | 86.27 | 5.22% | 5,088,466 |
| Sep 8, 2026 | 80.00 | 82.81 | 77.79 | 81.99 | 81.99 | 1.98% | 4,645,696 |
| Sep 7, 2026 | 81.00 | 82.32 | 78.46 | 80.40 | 80.40 | -0.59% | 5,428,274 |
| Sep 4, 2026 | 78.48 | 83.80 | 77.62 | 80.88 | 80.88 | 4.20% | 7,096,123 |
| Sep 3, 2026 | 77.24 | 79.00 | 74.21 | 77.62 | 77.62 | 0.74% | 3,660,220 |
| Sep 2, 2026 | 75.76 | 77.81 | 73.00 | 77.05 | 77.05 | 1.12% | 4,303,616 |
| Sep 1, 2026 | 74.43 | 77.04 | 70.08 | 76.20 | 76.20 | 1.36% | 6,093,273 |
| Aug 31, 2026 | 74.18 | 75.94 | 73.28 | 75.18 | 75.18 | -1.49% | 3,954,950 |
| Aug 28, 2026 | 75.44 | 80.49 | 74.99 | 76.32 | 76.32 | 1.39% | 6,818,484 |
| Aug 27, 2026 | 68.58 | 75.58 | 68.01 | 75.27 | 75.27 | 10.25% | 5,804,804 |
| Aug 26, 2026 | 71.29 | 71.58 | 67.12 | 68.27 | 68.27 | -2.32% | 3,740,524 |
| Aug 25, 2026 | 67.76 | 71.00 | 66.60 | 69.89 | 69.89 | 2.16% | 4,625,196 |
| Aug 24, 2026 | 70.20 | 70.95 | 66.45 | 68.41 | 68.41 | -3.61% | 5,439,751 |
| Aug 21, 2026 | 70.38 | 74.00 | 68.78 | 70.97 | 70.97 | 0.38% | 5,395,533 |
| Aug 20, 2026 | 69.01 | 72.67 | 67.84 | 70.70 | 70.70 | 4.37% | 6,121,668 |
| Aug 19, 2026 | 73.01 | 76.88 | 67.20 | 67.74 | 67.74 | -9.84% | 8,250,239 |
| Aug 18, 2026 | 74.31 | 77.38 | 73.01 | 75.13 | 75.13 | 0.04% | 4,471,530 |
| Aug 17, 2026 | 73.60 | 79.57 | 72.20 | 75.10 | 75.10 | -0.81% | 7,767,079 |
| Aug 14, 2026 | 70.50 | 77.90 | 69.16 | 75.71 | 75.71 | 7.25% | 8,496,788 |
| Aug 13, 2026 | 71.11 | 73.17 | 69.45 | 70.59 | 70.59 | -1.27% | 4,384,860 |
| Aug 12, 2026 | 68.66 | 74.00 | 67.11 | 71.50 | 71.50 | 4.84% | 6,814,712 |
| Aug 11, 2026 | 66.04 | 69.88 | 63.33 | 68.20 | 68.20 | 2.11% | 6,294,476 |
| Aug 10, 2026 | 67.26 | 68.45 | 65.10 | 66.79 | 66.79 | -2.50% | 5,226,134 |
| Aug 7, 2026 | 66.20 | 69.20 | 64.44 | 68.50 | 68.50 | 1.84% | 7,959,187 |
| Aug 6, 2026 | 64.13 | 68.21 | 63.00 | 67.26 | 67.26 | 1.92% | 9,004,931 |
| Aug 5, 2026 | 59.99 | 70.59 | 58.48 | 65.99 | 65.99 | 10.50% | 11,664,335 |
| Aug 4, 2026 | 51.01 | 59.88 | 49.99 | 59.72 | 59.72 | 14.74% | 8,180,380 |
| Aug 3, 2026 | 57.39 | 59.67 | 51.42 | 52.05 | 52.05 | -4.50% | 7,676,738 |
| Jul 31, 2026 | 53.01 | 57.88 | 52.13 | 54.50 | 54.50 | 9.11% | 9,100,882 |
| Jul 30, 2026 | 59.00 | 60.80 | 49.30 | 49.95 | 49.95 | -13.76% | 9,912,224 |
| Jul 29, 2026 | 54.66 | 58.87 | 54.45 | 57.92 | 57.92 | 5.96% | 7,450,646 |
| 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% | 6,029,550 |
| Jul 23, 2026 | 44.48 | 46.24 | 43.62 | 45.60 | 45.60 | 2.27% | 3,641,800 |
| Jul 22, 2026 | 42.00 | 46.78 | 41.36 | 44.59 | 44.59 | 6.12% | 5,215,943 |