Bin Chuan Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	51.00	52.00	50.70	51.10	-	0.99%	418,661
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
Apr 28, 2026	60.90	62.50	59.40	61.00	61.00	0.16%	2,359,838
Apr 27, 2026	64.00	64.20	59.20	60.90	60.90	-1.93%	4,590,510
Apr 24, 2026	60.30	64.60	59.20	62.10	62.10	5.61%	9,632,557
Apr 23, 2026	58.30	62.90	56.00	58.80	58.80	2.80%	9,680,473
Apr 22, 2026	54.80	57.20	54.70	57.20	57.20	5.15%	2,561,164
Apr 21, 2026	52.50	54.40	52.40	54.40	54.40	4.02%	874,374
Apr 20, 2026	53.40	53.40	52.30	52.30	52.30	-0.38%	821,570
Apr 17, 2026	53.00	53.50	52.00	52.50	52.50	-0.76%	676,136
Apr 16, 2026	53.50	54.60	52.90	52.90	52.90	-1.12%	888,147
Apr 15, 2026	54.80	55.30	53.40	53.50	53.50	-1.83%	1,098,530
Apr 14, 2026	56.20	56.40	54.50	54.50	54.50	-1.80%	1,361,644
Apr 13, 2026	56.30	57.60	55.40	55.50	55.50	-1.07%	3,170,461
Apr 10, 2026	52.00	56.10	52.00	56.10	56.10	10.00%	3,516,950
Apr 9, 2026	52.40	52.40	50.20	51.00	51.00	-2.49%	819,166
Apr 8, 2026	51.60	52.90	51.00	52.30	52.30	3.36%	834,554
Apr 7, 2026	50.50	51.50	49.50	50.60	50.60	2.64%	539,055
Apr 2, 2026	50.40	50.40	49.00	49.30	49.30	-1.40%	714,430
Apr 1, 2026	50.30	51.40	49.10	50.00	50.00	2.04%	683,489
Mar 31, 2026	48.65	52.20	48.65	49.00	49.00	-0.71%	1,035,361
Mar 30, 2026	50.70	50.70	48.70	49.35	49.35	-1.20%	797,244
Mar 27, 2026	49.25	50.20	49.05	49.95	49.95	-0.30%	637,631
Mar 26, 2026	52.00	52.00	50.10	50.10	50.10	-1.38%	308,108
Mar 25, 2026	51.20	51.50	50.70	50.80	50.80	1.60%	353,811
Mar 24, 2026	50.90	51.20	49.70	50.00	50.00	-0.40%	573,721
Mar 23, 2026	50.90	51.30	49.80	50.20	50.20	-2.33%	540,716
Mar 20, 2026	52.90	52.90	51.30	51.40	51.40	-1.91%	585,008
Mar 19, 2026	51.50	52.40	51.20	52.40	52.40	1.16%	412,478
Mar 18, 2026	52.40	53.00	51.80	51.80	51.80	0.19%	685,834