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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	32.2	32.5	32.5	32.5	32	1.28M
July 16, 2025	32.74	32.2	32.2	32.8	32.16	1.14M
July 15, 2025	32.84	32.38	32.38	33.1	31.96	1.32M
July 14, 2025	32.01	32.93	32.93	33.2	31.74	2.23M
July 11, 2025	32.01	32.08	32.08	32.45	31.98	1.04M
July 10, 2025	32.1	32.08	32.08	32.36	31.8	1.16M
July 09, 2025	32.15	31.92	31.92	32.22	31.74	1.13M
July 08, 2025	31.7	31.97	31.97	32.24	31.53	1.61M
July 07, 2025	31	31.52	31.52	32.16	31	1.73M
July 04, 2025	33.3	32.39	32.39	33.49	32.23	2.08M
July 03, 2025	32.94	32.95	32.95	34.29	32.73	2.85M
July 02, 2025	32.72	32.74	32.74	32.98	32.18	1.74M
July 01, 2025	33.52	33.17	33.17	34.28	32.58	3.16M
June 30, 2025	33.48	33.29	33.29	33.97	32.95	2.75M
June 27, 2025	33.26	33.5	33.5	33.62	32.7	1.84M
June 26, 2025	34.21	33.26	33.26	34.6	32.92	2.91M
June 25, 2025	33.9	34.83	34.83	35.01	33.46	3.1M
June 24, 2025	33.32	33.54	33.54	34.15	33.19	2.08M
June 23, 2025	32.63	33.32	33.32	33.38	32.02	2.59M
June 20, 2025	34.11	32.63	32.63	34.29	32.52	2.36M
June 19, 2025	36	34.3	34.3	36.29	34.07	2.49M
June 18, 2025	36.08	36.15	36.15	36.6	35.15	2.68M
June 17, 2025	37.8	36.16	36.16	38.98	35.75	3.13M
June 16, 2025	38.4	37.59	37.59	39.24	37.41	2.67M

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