Bin Chuan Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	47.70	48.00	47.30	47.55	-	-0.31%	137,869
Jul 8, 2026	47.35	47.90	46.00	47.70	47.70	1.38%	221,350
Jul 7, 2026	50.10	50.10	47.00	47.05	47.05	-4.95%	626,877
Jul 6, 2026	49.05	50.60	49.00	49.50	49.50	1.85%	909,473
Jul 3, 2026	47.10	49.10	46.85	48.60	48.60	2.97%	676,060
Jul 2, 2026	45.70	47.60	45.40	47.20	47.20	3.28%	400,978
Jul 1, 2026	46.50	46.90	45.45	45.70	45.70	-0.44%	654,020
Jun 30, 2026	45.95	46.25	45.10	45.90	45.90	2.23%	395,907
Jun 29, 2026	45.25	46.00	44.75	44.90	44.90	-0.77%	527,877
Jun 26, 2026	47.20	47.20	45.25	45.25	45.25	-3.72%	1,059,572
Jun 25, 2026	48.20	48.50	46.95	47.00	47.00	-1.16%	591,407
Jun 24, 2026	47.05	47.90	47.00	47.55	47.55	0.53%	452,111
Jun 23, 2026	48.65	48.65	47.20	47.30	47.30	-2.77%	959,785
Jun 22, 2026	48.85	49.15	48.10	48.65	48.65	-0.10%	896,158
Jun 18, 2026	48.60	49.05	48.35	48.70	48.70	0.31%	522,650
Jun 17, 2026	48.50	49.80	48.15	48.55	48.55	-0.41%	408,359
Jun 16, 2026	49.45	50.00	48.60	48.75	48.75	-2.21%	627,046
Jun 15, 2026	49.35	51.30	48.95	49.85	49.85	2.68%	944,799
Jun 12, 2026	49.70	49.80	48.35	48.55	48.55	2.10%	565,324
Jun 11, 2026	48.75	49.35	46.05	47.55	47.55	-2.56%	2,037,374
Jun 10, 2026	49.50	50.10	48.80	48.80	48.80	-2.40%	924,495
Jun 9, 2026	50.20	50.70	49.30	50.00	50.00	1.11%	705,107
Jun 8, 2026	47.50	49.70	47.40	49.45	49.45	-3.23%	1,167,638
Jun 5, 2026	52.30	52.30	50.20	51.10	51.10	-0.97%	678,932
Jun 4, 2026	53.90	54.60	51.60	51.60	51.60	-4.97%	1,245,137
Jun 3, 2026	55.20	55.40	52.70	54.30	54.30	1.31%	2,279,531
Jun 2, 2026	51.10	53.60	50.50	53.60	53.60	4.69%	1,550,292
Jun 1, 2026	51.70	52.50	51.00	51.20	51.20	0.20%	821,821
May 29, 2026	51.00	52.00	50.70	51.10	51.10	0.99%	436,945
May 28, 2026	52.10	52.40	50.30	50.60	50.60	-2.88%	1,087,788
May 27, 2026	52.50	53.20	51.50	52.10	52.10	0.19%	897,649
May 26, 2026	52.90	53.40	51.70	52.00	52.00	-1.70%	924,742
May 25, 2026	53.20	54.10	52.50	52.90	52.90	0.38%	1,168,371
May 22, 2026	51.50	53.80	50.40	52.70	52.70	3.54%	1,278,543
May 21, 2026	51.00	51.30	50.20	50.90	50.90	1.39%	716,584
May 20, 2026	50.90	51.30	50.20	50.20	50.20	-1.38%	546,024
May 19, 2026	51.90	51.90	50.40	50.90	50.90	-0.20%	643,852
May 18, 2026	51.50	51.60	50.20	51.00	51.00	-1.92%	784,026
May 15, 2026	52.10	53.70	51.10	52.00	52.00	-	1,409,178
May 14, 2026	52.80	53.00	51.30	52.00	52.00	-0.76%	1,261,325
May 13, 2026	54.40	54.40	51.90	52.40	52.40	-4.73%	1,909,714
May 12, 2026	55.10	55.20	53.10	55.00	55.00	-1.43%	2,271,998
May 11, 2026	56.20	57.80	55.40	55.80	55.80	-0.53%	1,826,940
May 8, 2026	58.70	58.80	54.50	56.10	56.10	-3.77%	1,975,576
May 7, 2026	58.70	60.60	58.10	58.30	58.30	-4.58%	2,734,985
May 6, 2026	63.50	63.50	59.50	61.10	61.10	-3.17%	2,695,048
May 5, 2026	64.20	67.20	61.50	63.10	63.10	-0.63%	7,841,128
May 4, 2026	59.50	63.50	57.30	63.50	63.50	9.86%	3,939,549
Apr 30, 2026	60.20	60.90	57.60	57.80	57.80	-3.99%	2,488,587
Apr 29, 2026	61.90	64.00	60.10	60.20	60.20	-1.31%	3,497,652