Shenzhen Bsc Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	37.16	37.85	36.52	36.67	36.10	-1.32%	4,676,715
May 20, 2026	37.24	37.76	37.01	37.16	36.58	-1.01%	2,129,940
May 19, 2026	36.50	37.59	36.21	37.54	36.95	2.74%	2,255,620
May 18, 2026	36.00	36.93	35.67	36.54	35.97	1.16%	2,098,620
May 15, 2026	36.55	37.11	35.90	36.12	35.55	-1.20%	3,086,315
May 14, 2026	36.21	37.31	35.78	36.56	35.99	1.02%	3,602,291
May 13, 2026	34.93	36.33	34.40	36.19	35.62	3.49%	3,377,229
May 12, 2026	34.55	35.08	34.24	34.97	34.42	0.66%	3,527,559
May 11, 2026	33.90	35.18	33.58	34.74	34.20	3.55%	3,936,621
May 8, 2026	33.39	33.61	32.82	33.55	33.03	-	1,971,371
May 7, 2026	32.50	33.58	32.25	33.55	33.03	3.55%	2,875,020
May 6, 2026	33.10	33.52	32.33	32.40	31.89	-1.37%	2,961,211
Apr 30, 2026	32.30	33.07	31.95	32.85	32.34	1.80%	2,473,833
Apr 29, 2026	32.01	33.17	32.00	32.27	31.77	0.22%	2,604,102
Apr 28, 2026	33.35	33.46	31.95	32.20	31.70	-4.82%	3,388,110
Apr 27, 2026	33.10	34.50	31.90	33.83	33.30	1.99%	6,360,683
Apr 24, 2026	33.86	35.10	33.01	33.17	32.65	-3.24%	6,007,582
Apr 23, 2026	35.50	35.95	33.56	34.28	33.74	-12.26%	10,151,000
Apr 22, 2026	36.92	39.74	36.59	39.07	38.46	6.31%	5,570,435
Apr 21, 2026	36.65	36.83	35.96	36.75	36.18	0.08%	2,053,480
Apr 20, 2026	37.21	37.60	36.62	36.72	36.15	-1.32%	2,042,170
Apr 17, 2026	38.01	38.06	36.85	37.21	36.63	-1.95%	2,860,759
Apr 16, 2026	37.38	38.10	37.23	37.95	37.36	1.39%	1,939,200
Apr 15, 2026	37.53	38.49	37.41	37.43	36.84	-0.24%	2,076,326
Apr 14, 2026	37.96	38.28	37.15	37.52	36.93	-0.42%	2,205,093
Apr 13, 2026	38.21	38.62	37.61	37.68	37.09	-1.13%	2,040,156
Apr 10, 2026	38.08	38.88	37.87	38.11	37.51	1.09%	2,310,410
Apr 9, 2026	37.59	38.08	37.39	37.70	37.11	-0.21%	1,554,710
Apr 8, 2026	36.41	37.83	36.40	37.78	37.19	5.83%	2,395,652
Apr 7, 2026	35.55	36.18	35.30	35.70	35.14	0.62%	1,321,050
Apr 3, 2026	36.49	36.50	35.07	35.48	34.92	-2.07%	1,248,850
Apr 2, 2026	37.11	37.11	35.80	36.23	35.66	-2.37%	1,638,462
Apr 1, 2026	36.77	37.30	36.51	37.11	36.53	2.15%	1,921,399
Mar 31, 2026	35.43	36.96	35.43	36.33	35.76	1.96%	2,729,610
Mar 30, 2026	35.35	35.70	34.92	35.63	35.07	-0.08%	1,232,370
Mar 27, 2026	34.84	36.00	34.39	35.66	35.10	2.15%	1,527,956
Mar 26, 2026	35.12	35.77	34.64	34.91	34.36	-0.60%	1,813,993
Mar 25, 2026	34.48	35.38	34.48	35.12	34.57	1.97%	1,831,240
Mar 24, 2026	34.32	34.64	33.32	34.44	33.90	3.42%	3,527,730
Mar 23, 2026	35.01	35.52	32.83	33.30	32.78	-7.68%	5,528,570
Mar 20, 2026	37.45	37.88	36.02	36.07	35.51	-3.09%	1,876,780
Mar 19, 2026	37.90	38.32	37.06	37.22	36.64	-3.12%	1,534,851
Mar 18, 2026	38.10	38.49	37.63	38.42	37.82	1.64%	1,583,027
Mar 17, 2026	39.01	39.19	37.65	37.80	37.21	-2.70%	1,842,555
Mar 16, 2026	38.23	38.95	37.37	38.85	38.24	2.34%	3,014,116