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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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