Bai Sha Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	24.95	25.00	24.80	24.90	24.90	-0.20%	30,652
Apr 7, 2026	25.00	25.00	24.85	24.95	24.95	-0.20%	16,472
Apr 2, 2026	25.10	25.10	24.80	25.00	25.00	-	33,163
Apr 1, 2026	25.40	25.40	24.95	25.00	25.00	0.81%	27,174
Mar 31, 2026	25.30	25.30	24.75	24.80	24.80	-1.98%	144,219
Mar 30, 2026	25.50	25.50	25.20	25.30	25.30	-1.17%	109,089
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