Shenzhen Bsc Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	6,643,886
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%	2,964,012
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