Mail

300951.SZ - Shenzhen Bsc Technology Co.,Ltd.

Shenzhen - Shenzhen Delayed price. Currency in CNY

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	53.10	54.09	53.10	53.28	53.28	562,299
01 June 2023	54.18	54.43	53.30	53.47	53.47	840,336
31 May 2023	53.71	54.40	53.45	54.40	54.40	896,270
30 May 2023	53.40	53.80	52.77	53.69	53.69	647,050
29 May 2023	52.70	53.84	52.39	53.65	53.65	1,050,649
26 May 2023	51.69	52.65	51.24	52.38	52.38	565,670
25 May 2023	51.85	52.50	50.86	51.69	51.69	539,870
24 May 2023	51.11	52.46	50.50	51.85	51.85	659,371
23 May 2023	51.60	51.89	51.10	51.17	51.17	603,258
22 May 2023	52.02	52.20	51.10	51.67	51.67	660,265
22 May 2023	1.245 Dividend
19 May 2023	51.97	53.29	51.96	53.09	51.85	1,041,103
18 May 2023	51.25	52.06	50.51	51.96	50.74	822,582
17 May 2023	50.23	51.20	49.71	51.08	49.88	722,415
16 May 2023	49.98	50.37	49.27	50.03	48.86	625,496
15 May 2023	49.23	49.88	48.50	49.75	48.58	659,755
12 May 2023	49.70	49.97	48.94	49.24	48.09	579,849
11 May 2023	49.14	50.08	48.90	49.53	48.37	689,815
10 May 2023	48.82	49.29	47.70	49.02	47.87	698,650
09 May 2023	48.80	49.41	48.50	48.79	47.65	859,821
08 May 2023	48.19	48.86	48.01	48.82	47.68	555,741
05 May 2023	48.51	48.90	47.51	47.83	46.71	655,059
04 May 2023	49.35	49.50	48.60	48.80	47.66	810,921
28 Apr 2023	48.68	49.45	48.28	49.35	48.19	751,688
27 Apr 2023	48.85	49.17	48.01	48.45	47.31	849,971
26 Apr 2023	47.51	49.28	47.15	48.89	47.74	1,158,892
25 Apr 2023	48.26	49.23	46.61	47.29	46.18	1,010,150
24 Apr 2023	48.50	48.88	47.66	47.92	46.80	922,593
21 Apr 2023	50.37	50.93	48.02	48.17	47.04	1,497,817
20 Apr 2023	53.33	54.00	50.70	50.75	49.56	1,986,147
19 Apr 2023	53.45	55.19	53.45	54.38	53.10	613,419
18 Apr 2023	55.34	56.16	53.06	53.75	52.49	1,048,174
17 Apr 2023	54.98	56.14	54.33	55.83	54.52	972,785
14 Apr 2023	54.25	55.32	53.40	54.43	53.15	574,845
13 Apr 2023	55.87	55.87	54.20	54.23	52.96	758,250
12 Apr 2023	55.67	56.18	54.80	55.80	54.49	828,338
11 Apr 2023	55.90	56.76	55.61	55.66	54.35	771,398
10 Apr 2023	56.56	56.96	55.60	55.80	54.49	667,300
07 Apr 2023	56.26	56.86	55.77	56.70	55.37	902,403
06 Apr 2023	56.07	56.88	56.00	56.23	54.91	663,750
04 Apr 2023	57.89	58.18	55.89	56.31	54.99	697,452
03 Apr 2023	58.08	58.38	55.70	57.65	56.30	1,283,600
31 Mar 2023	58.32	58.66	57.77	58.08	56.72	453,600
30 Mar 2023	58.20	58.95	57.58	58.25	56.88	772,300
29 Mar 2023	58.48	59.19	58.03	58.30	56.93	546,624
28 Mar 2023	58.83	58.94	57.96	58.00	56.64	556,552
27 Mar 2023	59.06	59.28	57.58	58.57	57.20	720,500
24 Mar 2023	58.56	59.58	58.56	59.06	57.67	927,599
23 Mar 2023	57.91	58.98	57.91	58.58	57.21	645,700
22 Mar 2023	57.98	58.37	57.28	58.07	56.71	758,200
21 Mar 2023	55.87	57.75	55.56	57.71	56.36	797,650
20 Mar 2023	55.38	56.09	54.91	55.81	54.50	683,167
17 Mar 2023	55.29	56.25	54.92	55.38	54.08	579,250
16 Mar 2023	55.99	56.38	54.50	54.58	53.30	649,100
15 Mar 2023	56.12	57.28	55.50	55.96	54.65	819,712
14 Mar 2023	56.39	56.40	54.91	55.39	54.09	729,685
13 Mar 2023	56.65	57.28	55.20	56.16	54.84	755,550
10 Mar 2023	56.30	57.45	56.21	56.43	55.11	385,300
09 Mar 2023	56.52	57.96	56.50	56.64	55.31	512,050
08 Mar 2023	56.35	57.32	56.00	56.90	55.57	472,814
07 Mar 2023	58.44	58.44	56.53	56.57	55.24	657,446
06 Mar 2023	57.00	58.48	55.89	58.33	56.96	1,062,600
03 Mar 2023	56.37	57.18	55.64	56.35	55.03	764,200
02 Mar 2023	57.50	57.95	56.18	56.36	55.04	683,250
01 Mar 2023	57.71	58.48	57.15	57.59	56.24	934,600
28 Feb 2023	58.58	58.58	57.60	57.91	56.55	682,650
27 Feb 2023	58.05	59.98	58.00	58.08	56.72	1,038,852
24 Feb 2023	60.20	60.58	58.50	59.15	57.76	1,362,332
23 Feb 2023	59.38	59.85	58.45	58.92	57.54	1,012,650
22 Feb 2023	58.55	60.13	58.15	59.34	57.95	1,907,050
21 Feb 2023	58.97	59.59	57.37	58.70	57.32	2,483,563
20 Feb 2023	56.50	59.90	56.03	59.61	58.21	4,232,306
17 Feb 2023	57.06	59.35	55.15	55.15	53.86	1,589,000
16 Feb 2023	57.31	59.49	56.36	57.09	55.75	1,958,200
15 Feb 2023	56.30	57.61	55.86	56.81	55.48	943,850
14 Feb 2023	56.93	57.49	55.86	56.40	55.08	1,088,200
13 Feb 2023	56.65	57.30	56.08	56.45	55.13	1,202,400
10 Feb 2023	58.09	58.80	56.30	56.65	55.32	929,071
09 Feb 2023	56.00	58.47	55.76	57.80	56.44	1,108,521
08 Feb 2023	56.62	57.16	55.86	56.12	54.80	778,987
07 Feb 2023	56.30	56.87	55.76	56.62	55.29	695,637
06 Feb 2023	56.89	57.35	56.00	56.34	55.02	921,500
03 Feb 2023	57.25	57.67	55.80	56.94	55.60	1,642,193
02 Feb 2023	57.46	57.80	56.91	57.25	55.91	1,074,800
01 Feb 2023	54.75	57.69	54.58	57.37	56.02	1,914,950
31 Jan 2023	54.40	55.72	54.21	54.75	53.47	1,186,319
30 Jan 2023	53.06	55.00	53.06	54.80	53.51	1,931,607
20 Jan 2023	52.69	53.46	52.10	52.75	51.51	708,995
19 Jan 2023	52.71	53.44	52.45	53.00	51.76	560,979
18 Jan 2023	52.00	53.08	51.52	52.87	51.63	1,423,861
17 Jan 2023	50.00	52.88	49.85	52.06	50.84	1,909,240
16 Jan 2023	49.41	50.19	49.30	49.87	48.70	685,662
13 Jan 2023	48.98	50.28	48.70	49.52	48.36	922,900
12 Jan 2023	48.81	49.30	48.35	48.98	47.83	559,150
11 Jan 2023	49.48	49.65	48.35	48.45	47.31	588,450
10 Jan 2023	49.08	49.60	48.82	49.24	48.09	539,800
09 Jan 2023	49.02	49.65	48.76	48.89	47.74	418,750
06 Jan 2023	48.50	49.70	48.50	49.11	47.96	545,127
05 Jan 2023	48.73	49.32	48.20	48.79	47.65	466,350
04 Jan 2023	49.11	49.65	48.10	48.38	47.25	726,950
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...