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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	19.47	18.75	18.75	19.69	18.65	6.81M
September 02, 2025	20.33	19.48	19.48	20.36	19.27	9.73M
September 01, 2025	20.49	20.37	20.37	20.96	20.31	6.89M
August 29, 2025	21.09	20.45	20.45	21.2	20.41	7.41M
August 28, 2025	20.92	21.11	21.11	21.5	20.17	10.83M
August 27, 2025	21.58	20.95	20.95	21.99	20.93	10.79M
August 26, 2025	21.23	21.57	21.57	21.8	21.16	8.75M
August 25, 2025	21.5	21.44	21.44	21.77	21.34	9.55M
August 22, 2025	21.1	21.28	21.28	21.32	21.03	6.81M
August 21, 2025	21.22	21.04	21.04	21.38	20.95	6.97M
August 20, 2025	20.91	21.14	21.14	21.18	20.64	6.47M
August 19, 2025	20.86	20.95	20.95	21.1	20.68	6.46M
August 18, 2025	20.63	20.83	20.83	21.07	20.63	7.64M
August 15, 2025	20.07	20.56	20.56	20.6	20.07	4.92M
August 14, 2025	20.55	20.13	20.13	20.72	20.07	6.42M
August 13, 2025	20.6	20.55	20.55	20.75	20.48	5.06M
August 12, 2025	20.93	20.53	20.53	20.93	20.45	6.93M
August 11, 2025	20.73	20.93	20.93	21.1	20.72	5.21M
August 08, 2025	21.5	20.78	20.78	21.56	20.78	8.96M
August 07, 2025	21.74	21.57	21.57	22	21.5	8.65M
August 06, 2025	21.42	21.77	21.77	21.84	21.32	8.22M
August 05, 2025	21.49	21.43	21.43	21.65	21.3	5.55M
August 04, 2025	21.3	21.56	21.56	21.65	21.18	5.7M
August 01, 2025	21.24	21.6	21.6	21.67	20.68	8.39M
July 31, 2025	20.97	21	21	21.38	20.88	7.25M
July 30, 2025	20.71	20.97	20.97	21.06	20.49	6.47M
July 29, 2025	21.29	20.82	20.82	21.36	20.7	8.63M
July 28, 2025	21.32	21.45	21.45	21.5	20.86	6.84M
July 25, 2025	21.41	21.36	21.36	21.62	21.23	6.05M
July 24, 2025	21.31	21.4	21.4	21.53	21.1	7.08M
July 23, 2025	22.1	21.27	21.27	22.17	21.17	8.79M
July 22, 2025	21.67	22.03	22.03	22.05	21.15	10.9M
July 21, 2025	21.48	21.73	21.73	21.8	21.45	8.78M
July 18, 2025	22.16	21.85	21.85	22.48	21.81	9.27M
July 17, 2025	22.11	22.2	22.2	22.22	21.73	11.91M
July 16, 2025	22.24	22.33	22.33	22.99	21.89	15.98M
July 15, 2025	21.35	22.23	22.23	22.32	21.35	15.61M
July 14, 2025	21.55	21.58	21.58	22.47	21.51	12.41M
July 11, 2025	21.89	21.71	21.71	21.96	21.43	13.43M
July 10, 2025	20.76	21.89	21.89	21.97	20.52	20.78M
July 09, 2025	21.31	20.86	20.86	21.57	20.81	9.72M
July 08, 2025	20.93	21.37	21.37	21.69	20.82	11.77M
July 07, 2025	20.79	20.89	20.89	21.17	20.66	6.57M

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