Shenzhen Bsc Technology Co.,Ltd. (300951.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 39.05 | 40.40 | 38.90 | 39.82 | 39.82 | 2,080,000 |
| 25 Apr 2024 | 39.09 | 40.05 | 38.60 | 39.23 | 39.23 | 2,351,000 |
| 24 Apr 2024 | 38.08 | 39.40 | 37.61 | 39.29 | 39.29 | 2,737,165 |
| 23 Apr 2024 | 38.30 | 38.78 | 37.15 | 38.10 | 38.10 | 3,058,313 |
| 22 Apr 2024 | 35.59 | 37.65 | 34.52 | 37.49 | 37.49 | 2,707,350 |
| 19 Apr 2024 | 36.60 | 37.24 | 35.96 | 36.34 | 36.34 | 1,503,070 |
| 18 Apr 2024 | 36.34 | 37.54 | 35.67 | 37.05 | 37.05 | 1,651,528 |
| 17 Apr 2024 | 33.77 | 36.65 | 33.77 | 36.43 | 36.43 | 2,090,114 |
| 16 Apr 2024 | 35.38 | 35.80 | 32.87 | 33.20 | 33.20 | 2,208,337 |
| 15 Apr 2024 | 37.47 | 38.38 | 34.91 | 35.81 | 35.81 | 2,296,650 |
| 12 Apr 2024 | 38.34 | 38.75 | 37.58 | 37.59 | 37.59 | 1,179,664 |
| 11 Apr 2024 | 38.03 | 39.30 | 37.66 | 38.16 | 38.16 | 1,524,050 |
| 10 Apr 2024 | 39.28 | 39.28 | 37.58 | 38.08 | 38.08 | 1,213,200 |
| 09 Apr 2024 | 38.85 | 39.39 | 38.29 | 39.27 | 39.27 | 1,281,563 |
| 08 Apr 2024 | 39.93 | 40.39 | 38.61 | 38.63 | 38.63 | 1,247,183 |
| 03 Apr 2024 | 41.35 | 41.48 | 39.42 | 39.85 | 39.85 | 1,590,077 |
| 02 Apr 2024 | 41.97 | 42.03 | 40.87 | 41.33 | 41.33 | 1,483,662 |
| 01 Apr 2024 | 40.81 | 42.13 | 40.70 | 41.97 | 41.97 | 1,722,827 |
| 29 Mar 2024 | 39.32 | 40.59 | 39.32 | 40.60 | 40.60 | 949,550 |
| 28 Mar 2024 | 38.11 | 40.50 | 38.11 | 39.49 | 39.49 | 2,585,747 |
| 27 Mar 2024 | 40.76 | 40.87 | 37.72 | 37.72 | 37.72 | 2,779,150 |
| 26 Mar 2024 | 42.19 | 42.44 | 40.22 | 40.60 | 40.60 | 2,802,600 |
| 25 Mar 2024 | 44.87 | 44.87 | 42.00 | 42.19 | 42.19 | 2,611,600 |
| 22 Mar 2024 | 45.38 | 46.12 | 44.02 | 44.44 | 44.44 | 2,550,501 |
| 21 Mar 2024 | 46.81 | 47.33 | 45.40 | 45.85 | 45.85 | 2,620,712 |
| 20 Mar 2024 | 46.26 | 46.96 | 46.02 | 46.93 | 46.93 | 2,007,454 |
| 19 Mar 2024 | 46.92 | 47.42 | 46.25 | 46.45 | 46.45 | 3,146,522 |
| 18 Mar 2024 | 45.05 | 46.84 | 44.84 | 46.75 | 46.75 | 4,061,502 |
| 15 Mar 2024 | 43.98 | 44.90 | 43.44 | 44.89 | 44.89 | 1,740,137 |
| 14 Mar 2024 | 45.12 | 45.24 | 43.40 | 44.08 | 44.08 | 2,141,900 |
| 13 Mar 2024 | 44.90 | 46.39 | 43.99 | 45.32 | 45.32 | 2,894,982 |
| 12 Mar 2024 | 44.38 | 44.79 | 43.36 | 44.74 | 44.74 | 2,622,762 |
| 11 Mar 2024 | 43.54 | 44.56 | 43.00 | 44.39 | 44.39 | 2,511,460 |
| 08 Mar 2024 | 42.77 | 43.40 | 42.03 | 43.32 | 43.32 | 1,964,612 |
| 07 Mar 2024 | 43.95 | 44.20 | 42.27 | 42.47 | 42.47 | 1,972,735 |
| 06 Mar 2024 | 43.18 | 44.60 | 42.40 | 43.69 | 43.69 | 2,677,763 |
| 05 Mar 2024 | 44.72 | 44.72 | 42.50 | 43.44 | 43.44 | 3,565,950 |
| 04 Mar 2024 | 44.68 | 45.96 | 42.91 | 45.21 | 45.21 | 4,426,900 |
| 01 Mar 2024 | 42.85 | 45.50 | 42.65 | 44.18 | 44.18 | 3,523,404 |
| 29 Feb 2024 | 40.45 | 42.80 | 40.20 | 42.50 | 42.50 | 2,959,150 |
| 28 Feb 2024 | 46.00 | 46.45 | 40.70 | 40.72 | 40.72 | 4,454,740 |
| 27 Feb 2024 | 43.51 | 45.49 | 43.01 | 45.49 | 45.49 | 3,973,794 |
| 26 Feb 2024 | 44.00 | 46.19 | 42.66 | 44.35 | 44.35 | 4,580,901 |
| 23 Feb 2024 | 41.54 | 45.65 | 41.05 | 44.90 | 44.90 | 4,281,284 |
| 22 Feb 2024 | 39.71 | 42.45 | 39.71 | 41.68 | 41.68 | 2,999,058 |
| 21 Feb 2024 | 38.81 | 41.99 | 38.04 | 40.30 | 40.30 | 3,211,170 |
| 20 Feb 2024 | 39.02 | 39.49 | 37.70 | 39.20 | 39.20 | 2,375,497 |
| 19 Feb 2024 | 38.08 | 40.36 | 37.65 | 39.24 | 39.24 | 4,554,082 |
| 08 Feb 2024 | 31.84 | 38.26 | 26.78 | 38.26 | 38.26 | 6,391,782 |
| 07 Feb 2024 | 34.02 | 34.06 | 31.03 | 31.88 | 31.88 | 4,333,520 |
| 06 Feb 2024 | 31.50 | 34.56 | 30.04 | 33.69 | 33.69 | 3,010,084 |
| 05 Feb 2024 | 33.92 | 35.92 | 31.01 | 32.19 | 32.19 | 3,239,990 |
| 02 Feb 2024 | 38.92 | 40.00 | 35.01 | 36.50 | 36.50 | 2,245,500 |
| 01 Feb 2024 | 39.23 | 39.77 | 38.02 | 38.75 | 38.75 | 1,521,990 |
| 31 Jan 2024 | 42.31 | 42.47 | 39.07 | 39.24 | 39.24 | 1,682,934 |
| 30 Jan 2024 | 43.71 | 43.91 | 41.73 | 42.01 | 42.01 | 1,103,356 |
| 29 Jan 2024 | 45.05 | 45.69 | 43.27 | 43.72 | 43.72 | 1,279,384 |
| 26 Jan 2024 | 46.66 | 47.06 | 44.70 | 44.99 | 44.99 | 1,642,217 |
| 25 Jan 2024 | 45.98 | 47.28 | 45.11 | 46.93 | 46.93 | 1,395,834 |
| 24 Jan 2024 | 46.59 | 46.83 | 44.30 | 45.96 | 45.96 | 1,468,575 |
| 23 Jan 2024 | 46.84 | 46.86 | 45.30 | 46.02 | 46.02 | 1,811,017 |
| 22 Jan 2024 | 49.49 | 49.84 | 46.02 | 46.60 | 46.60 | 1,465,000 |
| 19 Jan 2024 | 50.39 | 50.73 | 49.32 | 49.54 | 49.54 | 1,122,700 |
| 18 Jan 2024 | 50.80 | 50.80 | 48.32 | 50.40 | 50.40 | 1,732,171 |
| 17 Jan 2024 | 53.48 | 53.51 | 50.20 | 50.48 | 50.48 | 1,841,750 |
| 16 Jan 2024 | 54.31 | 54.31 | 51.78 | 52.61 | 52.61 | 1,559,411 |
| 15 Jan 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 12 Jan 2024 | 55.10 | 55.45 | 53.97 | 54.11 | 54.11 | 1,674,160 |
| 11 Jan 2024 | 54.17 | 55.85 | 53.03 | 55.20 | 55.20 | 2,291,836 |
| 10 Jan 2024 | 56.99 | 57.16 | 55.15 | 55.51 | 55.51 | 1,545,501 |
| 09 Jan 2024 | 57.89 | 58.15 | 56.20 | 56.86 | 56.86 | 1,290,658 |
| 08 Jan 2024 | 58.12 | 58.99 | 57.00 | 57.18 | 57.18 | 947,529 |
| 05 Jan 2024 | 60.02 | 60.36 | 57.81 | 58.25 | 58.25 | 1,686,551 |
| 04 Jan 2024 | 59.80 | 60.80 | 58.81 | 59.40 | 59.40 | 1,970,691 |
| 03 Jan 2024 | 61.91 | 62.55 | 58.78 | 59.42 | 59.42 | 2,434,955 |
| 02 Jan 2024 | 64.78 | 64.78 | 61.90 | 62.02 | 62.02 | 2,473,800 |
| 29 Dec 2023 | 61.64 | 66.18 | 61.11 | 64.78 | 64.78 | 3,909,164 |
| 28 Dec 2023 | 61.00 | 62.16 | 60.11 | 61.63 | 61.63 | 1,609,787 |
| 27 Dec 2023 | 60.16 | 61.35 | 59.50 | 61.00 | 61.00 | 1,465,875 |
| 26 Dec 2023 | 62.35 | 62.81 | 59.39 | 59.98 | 59.98 | 1,834,531 |
| 25 Dec 2023 | 60.36 | 64.36 | 60.36 | 61.90 | 61.90 | 2,304,128 |
| 22 Dec 2023 | 62.18 | 64.88 | 60.25 | 60.76 | 60.76 | 2,368,769 |
| 21 Dec 2023 | 63.26 | 64.48 | 60.94 | 62.12 | 62.12 | 3,543,759 |
| 20 Dec 2023 | 62.89 | 66.00 | 61.88 | 64.67 | 64.67 | 4,231,568 |
| 19 Dec 2023 | 62.10 | 62.57 | 61.01 | 62.10 | 62.10 | 1,013,911 |
| 18 Dec 2023 | 62.75 | 62.75 | 61.11 | 61.35 | 61.35 | 1,025,689 |
| 15 Dec 2023 | 62.60 | 63.50 | 62.01 | 62.51 | 62.51 | 1,347,417 |
| 14 Dec 2023 | 64.50 | 64.77 | 62.40 | 62.74 | 62.74 | 1,634,563 |
| 13 Dec 2023 | 64.70 | 65.04 | 63.68 | 63.98 | 63.98 | 1,928,731 |
| 12 Dec 2023 | 64.58 | 66.59 | 64.38 | 64.80 | 64.80 | 3,352,252 |
| 11 Dec 2023 | 62.31 | 66.22 | 62.31 | 64.26 | 64.26 | 3,331,725 |
| 08 Dec 2023 | 63.50 | 64.60 | 62.45 | 63.28 | 63.28 | 2,299,192 |
| 07 Dec 2023 | 61.70 | 64.39 | 61.02 | 63.38 | 63.38 | 3,648,403 |
| 06 Dec 2023 | 61.96 | 63.00 | 61.25 | 61.70 | 61.70 | 3,385,632 |
| 05 Dec 2023 | 65.01 | 65.48 | 62.25 | 62.65 | 62.65 | 3,630,963 |
| 04 Dec 2023 | 65.50 | 66.99 | 64.70 | 65.54 | 65.54 | 2,927,400 |
| 01 Dec 2023 | 64.98 | 66.09 | 63.16 | 65.51 | 65.51 | 2,585,516 |
| 30 Nov 2023 | 65.45 | 66.59 | 63.74 | 64.83 | 64.83 | 3,186,415 |
| 29 Nov 2023 | 67.60 | 68.05 | 65.00 | 65.45 | 65.45 | 3,594,426 |
| 28 Nov 2023 | 68.46 | 70.18 | 66.54 | 67.85 | 67.85 | 3,749,790 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.