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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	33.96	34.54	34.54	34.6	33.82	1.53M
December 23, 2025	34.19	33.95	33.95	34.4	33.71	1.1M
December 22, 2025	33.84	34.13	34.13	34.46	33.76	1.3M
December 19, 2025	33.75	33.74	33.74	33.99	33.65	966,940
December 18, 2025	33.23	33.7	33.7	33.98	33.12	1.49M
December 17, 2025	33.48	33.33	33.33	33.6	32.52	1.44M
December 16, 2025	33.7	33.26	33.26	33.78	32.9	1.16M
December 15, 2025	34	33.7	33.7	34.38	33.56	1.22M
December 12, 2025	33.89	34.13	34.13	34.46	33.51	1.38M
December 11, 2025	34.67	33.97	33.97	34.75	33.96	1.49M
December 10, 2025	34.4	34.66	34.66	34.77	34.18	1.67M
December 09, 2025	34.9	34.55	34.55	35.2	34.53	1.77M
December 08, 2025	34.9	35.16	35.16	35.35	34.61	2.29M
December 05, 2025	34.32	34.73	34.73	34.9	34	1.75M
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

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