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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	37.79	38.07	38.07	38.88	37.65	2.82M
February 12, 2026	37.77	37.88	37.88	38.2	37.53	1.5M
February 11, 2026	37.39	37.7	37.7	38.15	37.25	1.56M
February 10, 2026	37.36	37.39	37.39	38.1	37.36	1.72M
February 09, 2026	36.68	37.35	37.35	37.84	36.64	2.55M
February 06, 2026	36.05	36.41	36.41	36.96	35.61	1.41M
February 05, 2026	35.96	36.05	36.05	36.37	35.93	751,942
February 04, 2026	36.23	36.29	36.29	36.66	35.92	1.14M
February 03, 2026	35.71	36.48	36.48	36.66	35.47	1.45M
February 02, 2026	35.77	35.45	35.45	36.6	35.38	1.28M
January 30, 2026	35.94	36.29	36.29	36.48	35.46	1.59M
January 29, 2026	36.66	36.02	36.02	37	35.83	1.83M
January 28, 2026	37.17	36.82	36.82	37.53	36.63	1.55M
January 27, 2026	36.84	37.34	37.34	37.6	35.8	2.37M
January 26, 2026	37.57	36.84	36.84	37.68	36.51	2.02M
January 23, 2026	37.35	37.55	37.55	37.55	36.99	1.96M
January 22, 2026	37.32	37.18	37.18	38.74	37.11	2.27M
January 21, 2026	36.6	37.04	37.04	37.17	36.36	1.45M
January 20, 2026	36.86	36.68	36.68	37.09	36.24	1.5M
January 19, 2026	37.2	36.88	36.88	37.38	36.84	1.59M
January 16, 2026	36.8	37.2	37.2	37.33	36.38	2.58M
January 15, 2026	35.95	36.5	36.5	36.65	35.68	2.39M
January 14, 2026	36.1	36	36	36.75	35.46	2.73M
January 13, 2026	37	35.98	35.98	37.26	35.93	2.65M
January 12, 2026	35.76	36.8	36.8	36.98	35.61	3.29M
January 09, 2026	35.2	35.71	35.71	35.75	35.18	1.98M
January 08, 2026	35.2	35.44	35.44	35.48	35.1	1.89M
January 07, 2026	35.1	35.32	35.32	35.35	34.88	2.57M
January 06, 2026	34.87	35.05	35.05	35.15	34.62	1.84M
January 05, 2026	34.39	34.8	34.8	34.97	34.39	2.13M
December 31, 2025	34.16	34.35	34.35	34.8	33.6	1.9M
December 30, 2025	33.73	33.84	33.84	34.08	33.52	948,080
December 29, 2025	34.23	33.84	33.84	34.39	33.81	1.41M
December 26, 2025	34.68	34.23	34.23	34.68	34.09	1.3M
December 25, 2025	34.55	34.69	34.69	34.75	34.37	1.02M
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

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