Shenzhen Breo Technology Co., Ltd. - 688793.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	28.7	27.96	27.96	28.7	27.91	706,257
October 16, 2025	29.01	28.55	28.55	29.02	28.44	494,502
October 15, 2025	28.95	29.04	29.04	29.38	28.71	724,649
October 14, 2025	29.46	28.94	28.94	29.97	28.9	719,725
October 13, 2025	29	29.4	29.4	29.64	28.21	836,473
October 10, 2025	29.94	29.85	29.85	30.35	29.79	670,135
October 09, 2025	29.86	30.06	30.06	30.26	29.66	566,763
September 30, 2025	30.03	29.8	29.8	30.15	29.77	453,531
September 29, 2025	29.53	29.92	29.92	30.01	29.13	659,920
September 26, 2025	29.68	29.66	29.66	30.24	29.6	533,396
September 25, 2025	30.09	29.87	29.87	30.55	29.75	863,500
September 24, 2025	29.49	29.99	29.99	30.23	29.14	963,006
September 23, 2025	30	29.57	29.57	30.18	28.62	1.25M
September 22, 2025	30.24	30.04	30.04	30.45	29.8	625,061
September 19, 2025	30.45	30.25	30.25	30.76	29.9	848,482
September 18, 2025	31.48	30.59	30.59	31.72	30.27	1.56M
September 17, 2025	31.29	31.4	31.4	31.79	31.29	1.12M
September 16, 2025	30.74	31.22	31.22	31.24	30.54	644,382
September 15, 2025	31.29	30.64	30.64	31.29	30.55	915,535
September 12, 2025	31.32	31.2	31.2	31.52	31	726,033
September 11, 2025	30.66	31.31	31.31	31.37	30.36	976,833
September 10, 2025	31.32	30.72	30.72	31.68	30.7	1.2M
September 09, 2025	31.72	31.22	31.22	31.8	31.12	1.02M
September 08, 2025	31.26	31.72	31.72	31.85	31.01	890,977
September 05, 2025	31	31.33	31.33	31.4	30.58	998,981
September 04, 2025	31.13	30.91	30.91	31.87	30.58	1.28M
September 03, 2025	31.97	31.15	31.15	32.29	30.97	907,951
September 02, 2025	32.53	31.97	31.97	32.71	31.43	1.41M
September 01, 2025	32.43	32.53	32.53	32.89	31.9	973,815
August 29, 2025	32.88	32.36	32.36	32.96	32.26	1.26M
August 28, 2025	33.61	32.98	32.98	34.37	31.72	2.71M
August 27, 2025	34.67	33.97	33.97	35.88	33.92	2.45M
August 26, 2025	34.66	34.78	34.78	35.25	34.01	1.41M
August 25, 2025	34.78	34.66	34.66	35.04	34.35	1.69M
August 22, 2025	34.01	34.5	34.5	34.84	33.71	2.32M
August 21, 2025	35	34.96	34.96	35.42	34.85	1.28M
August 20, 2025	34.9	35.09	35.09	35.17	34.44	1.36M
August 19, 2025	35.44	34.95	34.95	35.44	34.5	2.09M
August 18, 2025	35.78	35.44	35.44	35.9	35.18	2.32M
August 15, 2025	35.28	35.78	35.78	35.95	35.01	2.13M
August 14, 2025	35.85	35	35	36.44	34.8	2.89M
August 13, 2025	36.08	35.85	35.85	36.48	35.35	2.05M
August 12, 2025	35.84	36.08	36.08	36.6	35.3	2.49M
August 11, 2025	34.4	35.29	35.29	36.2	33.77	2.63M
August 08, 2025	35.2	34.46	34.46	35.61	34	2.91M
August 07, 2025	34.44	34.59	34.59	34.71	33.8	1.79M
August 06, 2025	33.72	34.34	34.34	35.42	33.72	2.29M
August 05, 2025	33.85	33.83	33.83	34.18	33.46	1.62M
August 04, 2025	33.2	33.79	33.79	33.83	32.72	1.46M
August 01, 2025	32.77	33.29	33.29	33.3	32.6	1.19M
July 31, 2025	33.09	32.63	32.63	33.5	32.51	1.53M
July 30, 2025	33.27	33.05	33.05	33.59	32.8	1.23M
July 29, 2025	33.68	33.27	33.27	33.68	32.68	1.55M
July 28, 2025	34.1	33.68	33.68	34.75	33.28	1.85M
July 25, 2025	33.4	34.1	34.1	34.66	32.81	2.91M
July 24, 2025	32.39	32.96	32.96	33.11	32.25	1.8M
July 23, 2025	32.4	32.39	32.39	32.95	32.3	1.27M
July 22, 2025	32.44	32.56	32.56	33.05	32.17	1.83M
July 21, 2025	32.15	32.45	32.45	32.48	31.6	1.49M
July 18, 2025	32.45	32.16	32.16	32.74	31.9	1.21M

Shenzhen Breo Technology Co., Ltd. (688793.SS) SHH