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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	39.49	38.67	38.67	40.1	38.41	4.86M
September 02, 2025	42.99	39.88	39.88	43	39.42	8.07M
September 01, 2025	40.01	43.15	43.15	44	39.65	13.73M
August 29, 2025	38.94	39.7	39.7	39.96	38.3	4.52M
August 28, 2025	38.92	38.91	38.91	39.63	37.4	5.87M
August 27, 2025	40.7	38.92	38.92	41.28	38.74	7.05M
August 26, 2025	39.55	40.53	40.53	41.32	39.38	8.65M
August 25, 2025	40.3	39.55	39.55	40.39	39.01	7.17M
August 22, 2025	40.2	40.27	40.27	41.35	39.8	7.87M
August 21, 2025	40.88	40.5	40.5	43.26	39.57	11.04M
August 20, 2025	39.85	41.52	41.52	43.98	38.64	10.96M
August 19, 2025	39.2	39.87	39.87	42.58	38.9	14.96M
August 18, 2025	36.9	40	40	40.8	36.7	15.96M
August 15, 2025	35.53	37.21	37.21	39	34.88	14.92M
August 14, 2025	34.56	33.45	33.45	34.65	33.35	2.66M
August 13, 2025	34.5	34.48	34.48	34.58	34.04	1.99M
August 12, 2025	34.67	34.42	34.42	34.75	34.23	1.97M
August 11, 2025	33.8	34.47	34.47	34.65	33.8	2.47M
August 08, 2025	33.95	33.84	33.84	34.19	33.65	2.05M
August 07, 2025	35.04	34.11	34.11	35.88	33.91	5.36M
August 06, 2025	34.91	34.87	34.87	35.06	34.55	1.53M
August 05, 2025	34.6	34.93	34.93	35.15	34.35	2.17M
August 04, 2025	33.4	34.47	34.47	34.66	33.18	2.14M
August 01, 2025	33.25	33.64	33.64	33.77	33.09	1.84M
July 31, 2025	33.87	33.27	33.27	34.17	33.13	2.4M
July 30, 2025	34.39	33.89	33.89	34.7	33.6	2.7M
July 29, 2025	33.99	34.52	34.52	35.2	33.7	4.41M
July 28, 2025	33.36	33.82	33.82	33.86	33.21	2.28M
July 25, 2025	32.72	33.26	33.26	33.39	32.65	1.75M
July 24, 2025	32.55	32.75	32.75	32.85	32.46	1.15M
July 23, 2025	32.9	32.67	32.67	32.95	32.39	2.02M
July 22, 2025	33.2	32.93	32.93	33.48	32.81	1.55M
July 21, 2025	33.17	33.2	33.2	33.27	32.82	1.73M
July 18, 2025	33.52	33.04	33.04	33.55	32.85	1.87M
July 17, 2025	32.6	33.41	33.41	33.6	32.44	3.66M
July 16, 2025	32.28	32.5	32.5	33.2	32.13	1.93M
July 15, 2025	32.55	32.32	32.32	32.75	31.93	1.73M
July 14, 2025	32.25	32.52	32.52	32.53	32.13	1.31M
July 11, 2025	32.25	32.25	32.25	32.4	31.94	1.65M
July 10, 2025	32.86	32.25	32.25	32.94	32.09	2.12M
July 09, 2025	32.92	32.82	32.82	33.26	32.67	2.22M
July 08, 2025	32.97	32.91	32.91	33.44	32.74	2.86M
July 07, 2025	32.7	32.93	32.93	33.15	32.51	1.35M
July 04, 2025	33.83	32.85	32.85	33.95	32.7	3M
July 03, 2025	32.8	33.99	33.99	33.99	32.8	3.09M
July 02, 2025	33.8	32.9	32.9	33.9	32.7	3.49M
July 01, 2025	34.4	33.94	33.94	34.62	33.34	4.45M
June 30, 2025	34.51	34.3	34.3	34.98	33.83	4.41M
June 27, 2025	34.29	34.5	34.5	34.88	33.77	5.88M
June 26, 2025	34.5	33.91	33.91	35.47	33.9	7.05M
June 25, 2025	33.43	35.1	35.1	35.39	32.75	12.13M
June 24, 2025	31.16	34.35	34.35	35.68	31.08	11.88M
June 23, 2025	30.41	31.11	31.11	31.15	30.2	2.06M
June 20, 2025	31.06	30.82	30.82	31.8	30.78	2.3M
June 19, 2025	32.15	31.21	31.21	32.75	30.99	4.08M
June 18, 2025	30.94	32.35	32.35	33.44	30.5	5.35M
June 17, 2025	30.39	31.15	31.15	31.2	30.23	2.94M
June 16, 2025	29.99	30.39	30.39	30.68	29.9	2.08M

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