Bin Chuan Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	43.65	44.30	43.50	43.80	-	-1.79%	1,000
Aug 18, 2026	43.25	44.85	42.85	44.60	44.60	3.12%	553,882
Aug 17, 2026	42.40	44.00	42.40	43.25	43.25	2.13%	478,590
Aug 14, 2026	42.10	42.85	41.60	42.35	42.35	0.59%	270,221
Aug 13, 2026	40.20	42.15	40.20	42.10	42.10	1.94%	305,966
Aug 12, 2026	41.40	41.80	40.75	41.30	41.30	-	287,950
Aug 11, 2026	42.05	42.45	40.85	41.30	41.30	-3.50%	280,170
Aug 10, 2026	42.55	43.00	42.50	42.80	42.80	1.06%	93,301
Aug 7, 2026	44.30	44.50	42.20	42.35	42.35	-4.83%	307,528
Aug 6, 2026	42.65	46.00	42.65	44.50	44.50	4.34%	533,560
Aug 5, 2026	42.10	43.20	41.95	42.65	42.65	2.52%	340,357
Aug 4, 2026	40.70	41.60	39.75	41.60	41.60	4.39%	354,786
Aug 3, 2026	38.60	40.60	38.50	39.85	39.85	0.50%	254,680
Jul 31, 2026	38.45	40.35	38.45	39.65	39.65	5.87%	221,207
Jul 30, 2026	37.05	37.85	36.35	37.45	37.45	0.67%	627,932
Jul 29, 2026	39.05	39.75	36.50	37.20	37.20	-5.34%	1,609,865
Jul 28, 2026	40.60	40.65	39.30	39.30	39.30	-5.76%	807,472
Jul 27, 2026	42.30	42.30	41.00	41.70	41.70	-0.24%	300,104
Jul 24, 2026	42.40	42.90	41.50	41.80	41.80	-1.65%	344,063
Jul 23, 2026	43.80	43.80	42.50	42.50	42.50	-2.30%	499,901
Jul 22, 2026	43.80	44.60	43.50	43.50	43.50	1.40%	208,362
Jul 21, 2026	43.25	43.70	42.20	42.90	42.90	0.23%	372,706
Jul 20, 2026	43.65	44.25	42.10	42.80	42.80	-1.95%	447,089
Jul 17, 2026	44.50	45.90	43.65	43.65	43.65	-5.72%	774,898
Jul 16, 2026	46.95	47.35	46.05	46.30	46.30	-2.11%	373,146
Jul 15, 2026	48.30	48.40	47.25	47.30	47.30	-0.21%	147,443
Jul 14, 2026	48.20	48.70	45.70	47.40	47.40	-2.17%	717,223
Jul 13, 2026	49.00	49.65	46.50	48.45	48.45	2.11%	594,758
Jul 9, 2026	47.70	48.00	47.30	47.45	47.45	-0.52%	195,646
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