Bai Sha Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	25.85	25.85	25.40	25.60	25.60	-3.76%	67,812
Mar 26, 2026	26.60	26.80	26.60	26.60	25.40	-	91,059
Mar 25, 2026	26.50	26.70	26.50	26.60	25.40	0.19%	36,068
Mar 24, 2026	26.70	26.90	26.55	26.55	25.35	-0.38%	24,677
Mar 23, 2026	26.65	26.80	26.60	26.65	25.45	-0.93%	86,225
Mar 20, 2026	27.00	27.00	26.40	26.90	25.69	1.13%	62,080
Mar 19, 2026	26.85	26.85	26.50	26.60	25.40	-0.93%	132,640
Mar 18, 2026	27.25	27.25	26.70	26.85	25.64	-0.19%	71,579
Mar 17, 2026	27.50	27.50	26.90	26.90	25.69	-	63,417
Mar 16, 2026	27.10	27.10	26.70	26.90	25.69	-0.37%	54,268
Mar 13, 2026	26.95	27.00	26.75	27.00	25.78	0.19%	44,914
Mar 12, 2026	27.15	27.45	26.70	26.95	25.73	-0.74%	78,887
Mar 11, 2026	26.55	27.65	26.35	27.15	25.93	2.26%	288,693
Mar 10, 2026	27.10	28.00	26.15	26.55	25.35	-8.29%	1,023,702
Mar 9, 2026	28.55	29.10	28.55	28.95	27.64	-	88,056
Mar 6, 2026	28.80	29.00	28.75	28.95	27.64	0.70%	47,019
Mar 5, 2026	28.60	29.10	28.60	28.75	27.45	0.70%	71,770
Mar 4, 2026	29.00	29.00	28.40	28.55	27.26	-2.06%	100,569
Mar 3, 2026	29.05	29.15	29.00	29.15	27.83	0.17%	79,367
Mar 2, 2026	29.10	29.20	28.90	29.10	27.79	-	57,541
Feb 26, 2026	29.20	29.25	29.00	29.10	27.79	-0.34%	116,239
Feb 25, 2026	29.30	29.30	29.00	29.20	27.88	-0.17%	144,856
Feb 24, 2026	29.05	29.35	29.05	29.25	27.93	0.69%	62,982
Feb 23, 2026	28.90	29.05	28.90	29.05	27.74	0.69%	86,909
Feb 11, 2026	28.90	28.90	28.80	28.85	27.55	-	74,582
Feb 10, 2026	28.90	28.90	28.75	28.85	27.55	-0.17%	75,277
Feb 9, 2026	28.95	29.10	28.80	28.90	27.60	0.17%	123,894
Feb 6, 2026	28.70	28.90	28.60	28.85	27.55	0.35%	41,898
Feb 5, 2026	28.85	28.85	28.75	28.75	27.45	-0.35%	24,339
Feb 4, 2026	28.80	29.10	28.80	28.85	27.55	0.17%	23,040
Feb 3, 2026	29.15	29.40	28.80	28.80	27.50	-2.21%	54,089
Feb 2, 2026	28.80	29.45	28.65	29.45	28.12	1.38%	84,583
Jan 30, 2026	29.15	29.15	28.75	29.05	27.74	1.22%	38,816
Jan 29, 2026	28.90	28.90	28.50	28.70	27.41	-0.86%	79,954
Jan 28, 2026	29.00	29.10	28.95	28.95	27.64	-0.69%	21,297
Jan 27, 2026	29.30	29.30	28.80	29.15	27.83	-0.51%	113,218
Jan 26, 2026	29.30	29.50	29.20	29.30	27.98	-0.68%	39,521
Jan 23, 2026	29.55	29.75	29.40	29.50	28.17	-0.17%	61,879
Jan 22, 2026	29.50	29.65	29.50	29.55	28.22	-0.17%	69,126
Jan 21, 2026	29.65	29.65	29.50	29.60	28.26	-0.17%	43,164
Jan 20, 2026	29.55	29.65	29.50	29.65	28.31	-	34,611
Jan 19, 2026	29.55	29.85	29.55	29.65	28.31	0.34%	80,523
Jan 16, 2026	29.60	29.70	29.45	29.55	28.22	-0.17%	42,208
Jan 15, 2026	29.10	29.60	29.10	29.60	28.26	0.85%	72,108
Jan 14, 2026	29.40	29.40	29.25	29.35	28.03	-	28,379
Jan 13, 2026	29.65	29.65	29.10	29.35	28.03	-0.17%	73,168
Jan 12, 2026	29.75	29.75	29.10	29.40	28.07	1.73%	70,909
Jan 9, 2026	28.90	28.95	28.80	28.90	27.60	-	38,907
Jan 8, 2026	28.85	29.00	28.75	28.90	27.60	-0.34%	51,537
Jan 7, 2026	29.00	29.00	28.80	29.00	27.69	-	50,862