Bai Sha Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	28.80	29.00	28.75	28.95	28.95	0.70%	47,019
Mar 5, 2026	28.60	29.10	28.60	28.75	28.75	0.70%	71,770
Mar 4, 2026	29.00	29.00	28.40	28.55	28.55	-2.06%	100,569
Mar 3, 2026	29.05	29.15	29.00	29.15	29.15	0.17%	79,367
Mar 2, 2026	29.10	29.20	28.90	29.10	29.10	-	57,541
Feb 26, 2026	29.20	29.25	29.00	29.10	29.10	-0.34%	116,239
Feb 25, 2026	29.30	29.30	29.00	29.20	29.20	-0.17%	144,856
Feb 24, 2026	29.05	29.35	29.05	29.25	29.25	0.69%	62,982
Feb 23, 2026	28.90	29.05	28.90	29.05	29.05	0.69%	86,909
Feb 11, 2026	28.90	28.90	28.80	28.85	28.85	-	74,582
Feb 10, 2026	28.90	28.90	28.75	28.85	28.85	-0.17%	75,277
Feb 9, 2026	28.95	29.10	28.80	28.90	28.90	0.17%	123,894
Feb 6, 2026	28.70	28.90	28.60	28.85	28.85	0.35%	41,898
Feb 5, 2026	28.85	28.85	28.75	28.75	28.75	-0.35%	24,339
Feb 4, 2026	28.80	29.10	28.80	28.85	28.85	0.17%	23,040
Feb 3, 2026	29.15	29.40	28.80	28.80	28.80	-2.21%	54,089
Feb 2, 2026	28.80	29.45	28.65	29.45	29.45	1.38%	84,583
Jan 30, 2026	29.15	29.15	28.75	29.05	29.05	1.22%	38,816
Jan 29, 2026	28.90	28.90	28.50	28.70	28.70	-0.86%	79,954
Jan 28, 2026	29.00	29.10	28.95	28.95	28.95	-0.69%	21,297
Jan 27, 2026	29.30	29.30	28.80	29.15	29.15	-0.51%	113,218
Jan 26, 2026	29.30	29.50	29.20	29.30	29.30	-0.68%	39,521
Jan 23, 2026	29.55	29.75	29.40	29.50	29.50	-0.17%	61,879
Jan 22, 2026	29.50	29.65	29.50	29.55	29.55	-0.17%	69,126
Jan 21, 2026	29.65	29.65	29.50	29.60	29.60	-0.17%	43,164
Jan 20, 2026	29.55	29.65	29.50	29.65	29.65	-	34,611
Jan 19, 2026	29.55	29.85	29.55	29.65	29.65	0.34%	80,523
Jan 16, 2026	29.60	29.70	29.45	29.55	29.55	-0.17%	42,208
Jan 15, 2026	29.10	29.60	29.10	29.60	29.60	0.85%	72,108
Jan 14, 2026	29.40	29.40	29.25	29.35	29.35	-	28,379
Jan 13, 2026	29.65	29.65	29.10	29.35	29.35	-0.17%	73,168
Jan 12, 2026	29.75	29.75	29.10	29.40	29.40	1.73%	70,909
Jan 9, 2026	28.90	28.95	28.80	28.90	28.90	-	38,907
Jan 8, 2026	28.85	29.00	28.75	28.90	28.90	-0.34%	51,537
Jan 7, 2026	29.00	29.00	28.80	29.00	29.00	-	50,862
Jan 6, 2026	28.90	29.10	28.90	29.00	29.00	0.35%	44,723
Jan 5, 2026	29.00	29.00	28.80	28.90	28.90	-0.52%	119,842
Jan 2, 2026	28.85	29.10	28.85	29.05	29.05	0.69%	83,356
Dec 31, 2025	28.70	28.85	28.70	28.85	28.85	0.52%	57,004
Dec 30, 2025	28.75	28.75	28.70	28.70	28.70	-0.17%	37,679
Dec 29, 2025	28.80	28.85	28.70	28.75	28.75	-	76,231
Dec 26, 2025	28.80	28.80	28.75	28.75	28.75	-	32,406
Dec 24, 2025	28.85	28.90	28.70	28.75	28.75	-0.35%	41,209
Dec 23, 2025	28.80	29.00	28.60	28.85	28.85	-	96,007
Dec 22, 2025	28.75	28.85	28.70	28.85	28.85	0.52%	38,221
Dec 19, 2025	28.80	29.05	28.65	28.70	28.70	0.17%	159,312
Dec 18, 2025	28.65	28.80	28.65	28.65	28.65	0.17%	37,526
Dec 17, 2025	28.75	28.80	28.60	28.60	28.60	0.18%	26,169
Dec 16, 2025	28.55	28.65	28.50	28.55	28.55	-	36,776
Dec 15, 2025	28.55	28.65	28.45	28.55	28.55	0.18%	42,871