Australia markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
36.34-0.71 (-1.92%)
At close: 03:04PM CST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202438.3437.2435.9636.3436.341,503,070
18 Apr 202436.3437.5435.6737.0537.051,651,528
17 Apr 202433.7736.6533.7736.4336.432,090,114
16 Apr 202435.3835.8032.8733.2033.202,208,337
15 Apr 202437.4738.3834.9135.8135.812,296,650
12 Apr 202438.3438.7537.5837.5937.591,179,664
11 Apr 202438.0339.3037.6638.1638.161,524,050
10 Apr 202439.2839.2837.5838.0838.081,213,200
09 Apr 202438.8539.3938.2939.2739.271,281,563
08 Apr 202439.9340.3938.6138.6338.631,247,183
03 Apr 202441.3541.4839.4239.8539.851,590,077
02 Apr 202441.9742.0340.8741.3341.331,483,662
01 Apr 202440.8142.1340.7041.9741.971,722,827
29 Mar 202439.3240.5939.3240.6040.60949,550
28 Mar 202438.1140.5038.1139.4939.492,585,747
27 Mar 202440.7640.8737.7237.7237.722,779,150
26 Mar 202442.1942.4440.2240.6040.602,802,600
25 Mar 202444.8744.8742.0042.1942.192,611,600
22 Mar 202445.3846.1244.0244.4444.442,550,501
21 Mar 202446.8147.3345.4045.8545.852,620,712
20 Mar 202446.2646.9646.0246.9346.932,007,454
19 Mar 202446.9247.4246.2546.4546.453,146,522
18 Mar 202445.0546.8444.8446.7546.754,061,502
15 Mar 202443.9844.9043.4444.8944.891,740,137
14 Mar 202445.1245.2443.4044.0844.082,141,900
13 Mar 202444.9046.3943.9945.3245.322,894,982
12 Mar 202444.3844.7943.3644.7444.742,622,762
11 Mar 202443.5444.5643.0044.3944.392,511,460
08 Mar 202442.7743.4042.0343.3243.321,964,612
07 Mar 202443.9544.2042.2742.4742.471,972,735
06 Mar 202443.1844.6042.4043.6943.692,677,763
05 Mar 202444.7244.7242.5043.4443.443,565,950
04 Mar 202444.6845.9642.9145.2145.214,426,900
01 Mar 202442.8545.5042.6544.1844.183,523,404
29 Feb 202440.4542.8040.2042.5042.502,959,150
28 Feb 202446.0046.4540.7040.7240.724,454,740
27 Feb 202443.5145.4943.0145.4945.493,973,794
26 Feb 202444.0046.1942.6644.3544.354,580,901
23 Feb 202441.5445.6541.0544.9044.904,281,284
22 Feb 202439.7142.4539.7141.6841.682,999,058
21 Feb 202438.8141.9938.0440.3040.303,211,170
20 Feb 202439.0239.4937.7039.2039.202,375,497
19 Feb 202438.0840.3637.6539.2439.244,554,082
08 Feb 202431.8438.2626.7838.2638.266,391,782
07 Feb 202434.0234.0631.0331.8831.884,333,520
06 Feb 202431.5034.5630.0433.6933.693,010,084
05 Feb 202433.9235.9231.0132.1932.193,239,990
02 Feb 202438.9240.0035.0136.5036.502,245,500
01 Feb 202439.2339.7738.0238.7538.751,521,990
31 Jan 202442.3142.4739.0739.2439.241,682,934
30 Jan 202443.7143.9141.7342.0142.011,103,356
29 Jan 202445.0545.6943.2743.7243.721,279,384
26 Jan 202446.6647.0644.7044.9944.991,642,217
25 Jan 202445.9847.2845.1146.9346.931,395,834
24 Jan 202446.5946.8344.3045.9645.961,468,575
23 Jan 202446.8446.8645.3046.0246.021,811,017
22 Jan 202449.4949.8446.0246.6046.601,465,000
19 Jan 202450.3950.7349.3249.5449.541,122,700
18 Jan 202450.8050.8048.3250.4050.401,732,171
17 Jan 202453.4853.5150.2050.4850.481,841,750
16 Jan 202454.3154.3151.7852.6152.611,559,411
15 Jan 202454.1154.1154.1154.1154.11-
12 Jan 202455.1055.4553.9754.1154.111,674,160
11 Jan 202454.1755.8553.0355.2055.202,291,836
10 Jan 202456.9957.1655.1555.5155.511,545,501
09 Jan 202457.8958.1556.2056.8656.861,290,658
08 Jan 202458.1258.9957.0057.1857.18947,529
05 Jan 202460.0260.3657.8158.2558.251,686,551
04 Jan 202459.8060.8058.8159.4059.401,970,691
03 Jan 202461.9162.5558.7859.4259.422,434,955
02 Jan 202464.7864.7861.9062.0262.022,473,800
29 Dec 202361.6466.1861.1164.7864.783,909,164
28 Dec 202361.0062.1660.1161.6361.631,609,787
27 Dec 202360.1661.3559.5061.0061.001,465,875
26 Dec 202362.3562.8159.3959.9859.981,834,531
25 Dec 202360.3664.3660.3661.9061.902,304,128
22 Dec 202362.1864.8860.2560.7660.762,368,769
21 Dec 202363.2664.4860.9462.1262.123,543,759
20 Dec 202362.8966.0061.8864.6764.674,231,568
19 Dec 202362.1062.5761.0162.1062.101,013,911
18 Dec 202362.7562.7561.1161.3561.351,025,689
15 Dec 202362.6063.5062.0162.5162.511,347,417
14 Dec 202364.5064.7762.4062.7462.741,634,563
13 Dec 202364.7065.0463.6863.9863.981,928,731
12 Dec 202364.5866.5964.3864.8064.803,352,252
11 Dec 202362.3166.2262.3164.2664.263,331,725
08 Dec 202363.5064.6062.4563.2863.282,299,192
07 Dec 202361.7064.3961.0263.3863.383,648,403
06 Dec 202361.9663.0061.2561.7061.703,385,632
05 Dec 202365.0165.4862.2562.6562.653,630,963
04 Dec 202365.5066.9964.7065.5465.542,927,400
01 Dec 202364.9866.0963.1665.5165.512,585,516
30 Nov 202365.4566.5963.7464.8364.833,186,415
29 Nov 202367.6068.0565.0065.4565.453,594,426
28 Nov 202368.4670.1866.5467.8567.853,749,790
27 Nov 202367.0169.1266.5568.5068.503,495,536
24 Nov 202367.6769.9966.8368.5168.514,768,704
23 Nov 202368.1870.3767.1168.4768.475,159,401
22 Nov 202370.4271.3366.6967.0767.076,647,625
21 Nov 202374.5078.0170.4071.8071.806,537,014
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...