Bai Sha Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	22.80	23.10	22.80	23.00	23.00	0.22%	41,468
Jun 17, 2026	22.80	22.95	22.65	22.95	22.95	-	34,255
Jun 16, 2026	23.20	23.25	22.90	22.95	22.95	-0.65%	33,196
Jun 15, 2026	23.10	23.10	23.00	23.10	23.10	1.09%	46,078
Jun 12, 2026	22.80	23.00	22.80	22.85	22.85	0.22%	50,452
Jun 11, 2026	22.80	22.85	22.45	22.80	22.80	-	49,921
Jun 10, 2026	22.85	22.90	22.75	22.80	22.80	-	90,183
Jun 9, 2026	22.70	22.90	22.70	22.80	22.80	0.88%	25,128
Jun 8, 2026	22.50	22.75	22.30	22.60	22.60	-1.95%	66,873
Jun 5, 2026	23.30	23.30	22.90	23.05	23.05	-0.65%	29,624
Jun 4, 2026	23.35	23.35	22.80	23.20	23.20	-0.43%	60,460
Jun 3, 2026	22.90	23.30	22.90	23.30	23.30	1.75%	144,530
Jun 2, 2026	22.90	22.90	22.75	22.90	22.90	-	65,435
Jun 1, 2026	23.00	23.00	22.75	22.90	22.90	-1.08%	91,628
May 29, 2026	23.20	23.25	23.15	23.15	23.15	-0.22%	40,426
May 28, 2026	24.00	24.00	23.15	23.20	23.20	1.98%	79,154
May 27, 2026	22.90	22.90	22.70	22.75	22.75	-0.87%	84,033
May 26, 2026	22.95	23.00	22.85	22.95	22.95	-0.43%	52,766
May 25, 2026	23.15	23.45	23.00	23.05	23.05	0.66%	47,718
May 22, 2026	23.00	23.05	22.85	22.90	22.90	-0.43%	55,885
May 21, 2026	23.00	23.00	22.80	23.00	23.00	-	72,026
May 20, 2026	23.10	23.20	22.80	23.00	23.00	-0.86%	64,808
May 19, 2026	23.70	23.70	23.10	23.20	23.20	-2.11%	135,734
May 18, 2026	23.70	23.90	23.30	23.70	23.70	-1.04%	86,413
May 15, 2026	24.40	24.40	23.85	23.95	23.95	-0.21%	66,929
May 14, 2026	24.75	24.75	23.85	24.00	24.00	0.84%	46,553
May 13, 2026	24.05	24.05	23.80	23.80	23.80	-1.04%	120,423
May 12, 2026	24.25	24.25	24.00	24.05	24.05	-0.62%	94,083
May 11, 2026	24.25	24.25	24.10	24.20	24.20	-	105,411
May 8, 2026	24.40	24.40	24.15	24.20	24.20	-0.82%	63,780
May 7, 2026	24.45	24.55	24.20	24.40	24.40	-0.20%	60,659
May 6, 2026	24.60	24.65	24.40	24.45	24.45	-0.61%	67,222
May 5, 2026	24.70	24.70	24.45	24.60	24.60	-0.61%	34,350
May 4, 2026	24.00	25.00	24.00	24.75	24.75	1.23%	79,274
Apr 30, 2026	24.50	24.50	24.30	24.45	24.45	-0.20%	38,774
Apr 29, 2026	24.60	24.60	24.35	24.50	24.50	0.82%	13,170
Apr 28, 2026	24.30	24.80	24.25	24.30	24.30	0.21%	14,972
Apr 27, 2026	24.20	25.10	24.05	24.25	24.25	0.21%	158,584
Apr 24, 2026	24.30	24.30	24.10	24.20	24.20	-0.41%	121,016
Apr 23, 2026	24.50	24.50	24.20	24.30	24.30	-0.82%	126,461
Apr 22, 2026	24.45	24.85	24.35	24.50	24.50	-0.20%	91,290
Apr 21, 2026	24.55	24.60	24.55	24.55	24.55	-0.20%	68,784
Apr 20, 2026	24.70	24.75	24.50	24.60	24.60	-1.01%	108,976
Apr 17, 2026	25.00	25.00	24.85	24.85	24.85	-0.60%	16,136
Apr 16, 2026	24.90	25.00	24.80	25.00	25.00	-	29,328
Apr 15, 2026	24.85	25.00	24.75	25.00	25.00	1.01%	37,481
Apr 14, 2026	24.80	24.90	24.75	24.75	24.75	-0.20%	58,211
Apr 13, 2026	24.85	25.00	24.70	24.80	24.80	-0.20%	38,261
Apr 10, 2026	25.05	25.05	24.70	24.85	24.85	-0.40%	73,800
Apr 9, 2026	24.90	24.95	24.65	24.95	24.95	0.20%	67,413