Bin Chuan Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	54.80	55.50	53.80	54.00	54.00	-1.46%	428,740
Dec 30, 2025	54.90	54.90	53.60	54.80	54.80	0.37%	417,101
Dec 29, 2025	54.40	55.30	54.40	54.60	54.60	0.37%	337,219
Dec 26, 2025	54.90	54.90	53.70	54.40	54.40	0.18%	252,027
Dec 24, 2025	54.90	55.40	54.20	54.30	54.30	-0.37%	254,914
Dec 23, 2025	56.10	56.10	54.30	54.50	54.50	-1.98%	424,275
Dec 22, 2025	56.20	56.60	55.50	55.60	55.60	-0.54%	584,394
Dec 19, 2025	53.90	56.20	53.70	55.90	55.90	5.27%	1,021,359
Dec 18, 2025	54.20	54.20	53.00	53.10	53.10	-2.03%	605,804
Dec 17, 2025	54.90	55.60	54.20	54.20	54.20	-1.09%	394,435
Dec 16, 2025	56.50	56.50	54.30	54.80	54.80	-2.32%	504,603
Dec 15, 2025	55.40	56.90	55.10	56.10	56.10	0.36%	697,194
Dec 12, 2025	54.90	56.80	54.90	55.90	55.90	2.57%	1,110,900
Dec 11, 2025	54.80	54.80	53.50	54.50	54.50	1.11%	418,616
Dec 10, 2025	55.50	55.70	53.70	53.90	53.90	-1.64%	634,738
Dec 9, 2025	55.20	55.30	54.60	54.80	54.80	-	397,891
Dec 8, 2025	55.60	55.90	54.10	54.80	54.80	-1.26%	724,720
Dec 5, 2025	55.70	57.40	55.20	55.50	55.50	-0.36%	734,192
Dec 4, 2025	57.20	58.00	55.50	55.70	55.70	-1.42%	842,922
Dec 3, 2025	55.70	57.30	55.40	56.50	56.50	2.36%	969,852
Dec 2, 2025	56.90	56.90	55.20	55.20	55.20	-1.60%	505,382
Dec 1, 2025	56.30	57.20	55.90	56.10	56.10	-	537,790
Nov 28, 2025	55.30	56.30	55.00	56.10	56.10	1.45%	729,194
Nov 27, 2025	56.50	56.50	55.20	55.30	55.30	-1.07%	597,923
Nov 26, 2025	54.80	56.00	54.80	55.90	55.90	3.14%	774,732
Nov 25, 2025	54.50	54.90	53.60	54.20	54.20	1.31%	717,436
Nov 24, 2025	53.40	53.60	52.10	53.50	53.50	2.69%	769,610
Nov 21, 2025	54.80	54.80	51.70	52.10	52.10	-5.79%	1,734,967
Nov 20, 2025	56.80	57.40	55.20	55.30	55.30	0.18%	1,021,939
Nov 19, 2025	56.20	56.90	55.20	55.20	55.20	-1.78%	1,134,964
Nov 18, 2025	58.90	59.80	55.70	56.20	56.20	-3.93%	2,287,395
Nov 17, 2025	59.90	61.50	58.20	58.50	58.50	-1.35%	2,132,125
Nov 14, 2025	58.80	60.20	58.20	59.30	59.30	-1.00%	1,772,281
Nov 13, 2025	61.10	62.30	59.90	59.90	59.90	-2.60%	2,044,166
Nov 12, 2025	58.00	62.50	58.00	61.50	61.50	6.77%	4,927,739
Nov 11, 2025	59.40	61.00	57.50	57.60	57.60	-9.72%	10,213,510
Nov 10, 2025	62.50	64.90	61.40	63.80	63.80	1.59%	2,237,275
Nov 7, 2025	66.50	67.30	62.80	62.80	62.80	-6.13%	3,806,636
Nov 6, 2025	64.60	67.50	64.60	66.90	66.90	4.69%	2,205,513
Nov 5, 2025	63.80	65.20	63.40	63.90	63.90	-1.69%	1,717,566
Nov 4, 2025	67.10	68.10	64.90	65.00	65.00	-2.55%	2,416,336
Nov 3, 2025	66.90	67.60	66.50	66.70	66.70	-0.30%	1,007,045
Oct 31, 2025	66.00	67.70	66.00	66.90	66.90	1.21%	2,394,595
Oct 30, 2025	66.20	66.70	64.70	66.10	66.10	-0.15%	2,438,862
Oct 29, 2025	68.10	68.50	66.00	66.20	66.20	-3.50%	4,476,510
Oct 28, 2025	66.20	69.80	65.30	68.60	68.60	3.63%	7,235,683
Oct 27, 2025	69.00	69.30	65.80	66.20	66.20	-2.22%	4,232,900
Oct 23, 2025	64.80	69.50	64.70	67.70	67.70	3.99%	7,320,933
Oct 22, 2025	67.00	67.50	65.10	65.10	65.10	-2.98%	2,998,405
Oct 21, 2025	70.00	71.50	66.30	67.10	67.10	-2.33%	6,417,269