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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	26.86	27.28	27.28	27.38	26.45	552,192
December 04, 2025	27.62	26.75	26.75	27.71	26.74	929,146
December 03, 2025	27.8	27.56	27.56	28.04	27.49	645,105
December 02, 2025	28.18	27.91	27.91	28.21	27.75	458,703
December 01, 2025	28.65	28.18	28.18	28.78	28	831,213
November 28, 2025	28.17	28.51	28.51	28.54	27.75	682,297
November 27, 2025	27.9	28.03	28.03	28.3	27.65	694,769
November 26, 2025	28.3	27.76	27.76	28.58	27.63	767,021
November 25, 2025	28.14	28.2	28.2	28.68	28.12	534,024
November 24, 2025	27.86	28.06	28.06	28.25	27.6	852,202
November 21, 2025	29.46	27.58	27.58	29.55	27.5	1.41M
November 20, 2025	29.3	29.47	29.47	29.77	28.91	956,076
November 19, 2025	29.8	29.23	29.23	29.94	29.1	668,499
November 18, 2025	30.1	29.83	29.83	30.28	29.7	777,971
November 17, 2025	30.38	30.14	30.14	30.4	29.88	826,713
November 14, 2025	30.42	30.42	30.42	30.85	30.4	868,018
November 13, 2025	30.45	30.54	30.54	30.75	30.3	831,762
November 12, 2025	30.51	30.54	30.54	31	30.32	1.07M
November 11, 2025	31.08	30.41	30.41	31.28	30.38	1.01M
November 10, 2025	29.58	31.12	31.12	31.33	29.49	2.33M
November 07, 2025	29.55	29.58	29.58	29.74	29.26	538,333
November 06, 2025	30	29.57	29.57	30	29.51	688,454
November 05, 2025	29.55	29.95	29.95	30	29.55	789,007
November 04, 2025	29.57	29.8	29.8	30.13	29.47	1.26M
November 03, 2025	29.44	29.69	29.69	30.18	29.41	1.13M
October 31, 2025	28.55	29.38	29.38	29.42	28.55	1.04M
October 30, 2025	29.25	28.49	28.49	29.28	28.44	797,762
October 29, 2025	29.71	29.14	29.14	29.71	28.82	1.17M
October 28, 2025	29.8	29.87	29.87	30.26	29.3	951,446
October 27, 2025	29.51	29.51	29.51	29.79	29.2	701,539
October 24, 2025	29	29.32	29.32	30.17	28.8	1.59M
October 23, 2025	28.98	28.8	28.8	29.11	28.56	743,093
October 22, 2025	29.01	28.97	28.97	29.15	28.81	469,203
October 21, 2025	28.67	29.05	29.05	29.12	28.54	582,728
October 20, 2025	28.18	28.67	28.67	28.68	28.18	728,298
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

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