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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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