BizConf Telecom Co.,Ltd. - 300578.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.46	17.73	17.73	18.66	17.71	7.33M
December 03, 2025	18.46	18.62	18.62	19	18.46	4.97M
December 02, 2025	19.25	19	19	19.33	18.91	5.17M
December 01, 2025	18.85	19.15	19.15	19.45	18.78	6.76M
November 28, 2025	18.46	18.97	18.97	19.3	18.45	7.77M
November 27, 2025	18.67	18.51	18.51	18.73	18.44	4.88M
November 26, 2025	18.93	18.67	18.67	19.35	18.6	6.99M
November 25, 2025	19.15	18.95	18.95	19.2	18.87	9.55M
November 24, 2025	18.95	19.23	19.23	19.26	18.65	11.66M
November 21, 2025	18.43	18.91	18.91	19.1	18.4	13.58M
November 20, 2025	18.19	18.68	18.68	19.2	18.11	10.04M
November 19, 2025	18.5	18.15	18.15	18.56	18.05	3.96M
November 18, 2025	18.11	18.47	18.47	18.58	18.05	5.97M
November 17, 2025	17.88	18.18	18.18	18.28	17.88	3.26M
November 14, 2025	17.8	17.94	17.94	18.16	17.75	2.8M
November 13, 2025	17.94	17.89	17.89	18.25	17.78	2.12M
November 12, 2025	18.25	17.9	17.9	18.25	17.77	3.06M
November 11, 2025	18.09	18.13	18.13	18.27	18.01	2.39M
November 10, 2025	17.95	18.11	18.11	18.25	17.95	3.44M
November 07, 2025	18.25	17.95	17.95	18.25	17.88	3.01M
November 06, 2025	18.26	18.05	18.05	18.35	17.94	3.79M
November 05, 2025	18.04	18.27	18.27	18.34	17.99	2.53M
November 04, 2025	18.38	18.26	18.26	18.4	18.15	2.47M
November 03, 2025	18.18	18.43	18.43	18.45	18.12	3.63M
October 31, 2025	17.81	18.23	18.23	18.36	17.79	4.09M
October 30, 2025	18.08	17.81	17.81	18.19	17.8	4.22M
October 29, 2025	18.42	18.18	18.18	18.42	18.04	3.74M
October 28, 2025	18.01	18.45	18.45	18.57	17.99	4.95M
October 27, 2025	18.56	18.13	18.13	18.6	18.08	4.65M
October 24, 2025	18.18	18.45	18.45	18.45	18.15	3.46M
October 23, 2025	18.1	18.16	18.16	18.39	17.91	2.62M
October 22, 2025	18.17	18.19	18.19	18.42	18.02	2.81M
October 21, 2025	17.96	18.18	18.18	18.21	17.88	2.36M
October 20, 2025	17.87	17.98	17.98	18.1	17.75	2.55M
October 17, 2025	18.05	17.58	17.58	18.09	17.57	3.05M
October 16, 2025	18.38	17.98	17.98	18.45	17.94	3.64M
October 15, 2025	18.32	18.45	18.45	18.47	18	3.27M
October 14, 2025	18.88	18.22	18.22	18.92	18.14	4.62M
October 13, 2025	18.2	18.74	18.74	18.86	17.79	4.98M
October 10, 2025	18.8	18.95	18.95	19.36	18.58	5.46M
October 09, 2025	19.09	18.91	18.91	19.37	18.91	5.29M
September 30, 2025	18.3	18.71	18.71	19.1	18.3	5.64M
September 29, 2025	18.03	18.3	18.3	18.34	17.75	3.35M
September 26, 2025	18.37	18.03	18.03	18.39	18.03	3.42M
September 25, 2025	18.51	18.46	18.46	18.89	18.46	3.84M
September 24, 2025	18.3	18.59	18.59	18.66	18.14	3.41M
September 23, 2025	18.75	18.36	18.36	18.93	17.91	5.17M
September 22, 2025	18.52	18.87	18.87	18.88	18.4	4.05M
September 19, 2025	19.13	18.54	18.54	19.13	18.46	3.43M
September 18, 2025	19.15	18.7	18.7	19.27	18.55	5.78M
September 17, 2025	19.32	19.22	19.22	19.4	19.13	4.17M
September 16, 2025	19.1	19.32	19.32	19.48	18.88	5.2M
September 15, 2025	19.01	18.9	18.9	19.04	18.8	3.29M
September 12, 2025	19.13	19.09	19.09	19.42	18.95	4.73M
September 11, 2025	18.79	19.17	19.17	19.18	18.58	4.77M
September 10, 2025	18.62	18.81	18.81	19.02	18.62	4.27M
September 09, 2025	19.1	18.64	18.64	19.1	18.5	4.83M
September 08, 2025	18.98	19.08	19.08	19.08	18.81	4.71M
September 05, 2025	18.85	18.99	18.99	19.01	18.74	4.8M
September 04, 2025	18.78	18.73	18.73	19.25	18.4	6.05M

BizConf Telecom Co.,Ltd. (300578.SZ) SHZ