Shenzhen Bsc Technology Co.,Ltd. - 300951.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.47	34.29	34.29	35.13	33.47	2.17M
December 03, 2025	35.31	35.12	35.12	35.57	34.6	4.28M
December 02, 2025	34.53	35.72	35.72	35.88	34.31	6.86M
December 01, 2025	33.54	34.4	34.4	34.9	33.4	2.33M
November 28, 2025	33.47	33.46	33.46	33.57	33.03	1.43M
November 27, 2025	32.92	33.6	33.6	34.5	32.92	2.41M
November 26, 2025	33.2	32.9	32.9	33.63	32.78	1.21M
November 25, 2025	32.94	33.2	33.2	33.87	32.76	1.46M
November 24, 2025	32.6	32.73	32.73	33.02	32.29	1.04M
November 21, 2025	33.5	32.37	32.37	33.83	32.21	1.79M
November 20, 2025	34.33	33.72	33.72	34.46	33.56	1.13M
November 19, 2025	34.6	34.03	34.03	34.74	33.71	1.43M
November 18, 2025	34.68	34.47	34.47	34.74	34.3	944,484
November 17, 2025	35.05	34.55	34.55	35.05	34.39	886,570
November 14, 2025	35.24	34.51	34.51	35.29	34.51	1.36M
November 13, 2025	35.18	35.24	35.24	35.49	34.91	926,583
November 12, 2025	35.45	35.22	35.22	35.61	34.92	981,640
November 11, 2025	35.64	35.47	35.47	35.94	35.25	894,230
November 10, 2025	35.81	35.47	35.47	35.81	35.05	1.14M
November 07, 2025	35.78	35.6	35.6	35.86	35.31	938,125
November 06, 2025	35.94	35.9	35.9	35.96	35.36	1.06M
November 05, 2025	34.93	35.72	35.72	35.91	34.7	1.36M
November 04, 2025	36.63	35.28	35.28	36.63	34.99	2.26M
November 03, 2025	36.45	36.63	36.63	36.68	35.92	1.4M
October 31, 2025	36.35	36.65	36.65	36.88	36.18	1.74M
October 30, 2025	37	36.18	36.18	37.15	36.17	1.85M
October 29, 2025	37.35	37.18	37.18	37.47	36.72	1.46M
October 28, 2025	37.4	37.17	37.17	37.99	37.01	2.3M
October 27, 2025	37.85	37.73	37.73	38.27	37.21	2.62M
October 24, 2025	37.38	38.29	38.29	38.35	37.35	1.88M
October 23, 2025	37.12	37.16	37.16	37.41	36.55	913,700
October 22, 2025	37.45	37.13	37.13	37.68	37.05	1.49M
October 21, 2025	36.52	37.78	37.78	38.17	36.02	2.51M
October 20, 2025	36	36.24	36.24	36.55	35.93	1.3M
October 17, 2025	36.83	35.72	35.72	37.07	35.71	2.08M
October 16, 2025	36.83	36.51	36.51	36.99	36.33	1.32M
October 15, 2025	35.87	36.83	36.83	36.94	35.82	2.37M
October 14, 2025	37.5	35.81	35.81	37.59	35.76	2.5M
October 13, 2025	35.55	37.13	37.13	37.28	35.33	2.71M
October 10, 2025	38.92	38.1	38.1	39.25	37.96	2.91M
October 09, 2025	39.23	39.3	39.3	40.45	38.91	3.81M
September 30, 2025	39.15	38.81	38.81	39.63	38.7	2.63M
September 29, 2025	38.61	39.15	39.15	39.4	38.18	2.21M
September 26, 2025	40.28	38.68	38.68	40.28	38.68	4.33M
September 25, 2025	40.8	40.43	40.43	41.63	40.36	4.4M
September 24, 2025	40.01	41.01	41.01	41.5	39.47	4.83M
September 23, 2025	42.2	40.46	40.46	42.3	39.58	7.03M
September 22, 2025	40.02	42.48	42.48	44.98	40.02	7.91M
September 19, 2025	39.89	39.45	39.45	41.38	39.24	3.45M
September 18, 2025	42.02	40.4	40.4	42.3	39.56	6.57M
September 17, 2025	40.61	41.85	41.85	42.11	40.23	6.11M
September 16, 2025	39.25	40.73	40.73	40.98	39	5.06M
September 15, 2025	39.7	39.21	39.21	39.9	38.92	3.39M
September 12, 2025	39.89	40.09	40.09	40.56	39.16	4.88M
September 11, 2025	39.21	39.86	39.86	40.08	38.86	5.53M
September 10, 2025	38.1	39.51	39.51	40.48	37.96	6.61M
September 09, 2025	39.7	38	38	39.88	37.57	4.75M
September 08, 2025	39.51	40.15	40.15	40.25	39	4.7M
September 05, 2025	37.86	39.78	39.78	40.25	37.2	5.51M
September 04, 2025	38.93	37.53	37.53	39.69	36.8	4.97M

Shenzhen Bsc Technology Co.,Ltd. (300951.SZ) SHZ