Australia markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
30.40+0.02 (+0.07%)
At close: 03:04PM CST
Time period:
21 July 2023 - 21 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 202430.1030.7929.8830.4030.405,424,100
18 July 202430.7530.8829.4630.3830.387,076,677
17 July 202433.0833.3331.2031.2131.218,901,270
16 July 202433.3134.1732.5233.5033.509,376,774
15 July 202435.1835.4833.5633.6533.6511,182,823
12 July 202433.0036.6132.6636.6136.6118,011,622
11 July 202433.9834.5832.4333.4933.499,881,965
10 July 202434.9035.2933.0033.4433.4414,155,614
09 July 202427.3132.6627.0732.6632.6610,644,226
08 July 202427.8028.4426.9927.2227.222,895,466
05 July 202428.1728.5027.0228.2228.223,237,810
04 July 202429.5830.0827.9228.0328.033,477,020
03 July 202430.1530.4529.2229.5529.553,005,210
02 July 202430.6431.2030.1230.3930.393,339,740
01 July 202431.3031.5529.8130.8730.874,272,000
28 June 202430.9331.8330.1031.1531.157,159,444
27 June 202429.1032.9629.0030.9330.9311,073,360
26 June 202426.6929.6226.5329.4029.404,346,950
25 June 202427.7228.0526.6826.9226.922,692,017
24 June 202429.5029.8827.7127.7727.773,195,620
21 June 202429.5130.1728.8029.9329.932,797,990
20 June 202430.4030.8029.7529.8829.883,187,867
19 June 202430.9530.9730.0330.5030.503,861,900
18 June 202431.0331.4830.5331.1631.165,558,040
17 June 202429.9431.5829.6031.3331.336,831,476
14 June 202430.5030.5629.4229.9429.944,107,990
13 June 202430.3331.6130.2430.4330.437,125,091
12 June 202429.4432.5729.2830.5030.507,926,466
11 June 202426.9828.4326.3028.3428.343,100,360
07 June 202427.5128.0226.7926.9826.982,313,780
06 June 202427.8529.3027.0627.0927.093,317,602
05 June 202428.1028.5027.7927.7927.791,906,100
04 June 202429.1029.3827.8628.4328.433,322,180
03 June 202430.1230.5529.1029.4729.473,365,545
31 May 202428.8030.5028.8030.1530.155,014,316
30 May 202428.9929.7028.2728.9128.913,187,170
29 May 202427.8629.8427.8629.3329.334,264,740
28 May 202428.2528.4627.7927.9927.992,083,559
27 May 202428.7328.8027.5828.5128.513,149,566
24 May 202428.9530.2028.8029.0929.094,175,363
23 May 202429.5229.5228.6228.9528.953,084,540
23 May 20241 Dividend
23 May 20241.4:1 Stock split
22 May 202429.8630.5029.5930.2429.243,094,023
21 May 202429.6330.2129.2329.8928.902,537,829
20 May 202429.7729.9729.3429.6128.631,880,750
17 May 202428.6329.8628.4929.6928.712,830,800
16 May 202428.5629.0828.3928.4927.541,545,490
15 May 202428.4929.0627.9528.4127.471,619,520
14 May 202428.7829.5128.4428.4927.542,287,740
13 May 202428.8629.0027.9428.1727.242,177,700
10 May 202429.6229.7428.5128.6427.701,805,300
09 May 202429.2929.8129.2329.5328.551,457,750
08 May 202430.0130.0129.2129.2828.312,269,610
07 May 202429.5130.5029.2630.0429.053,017,490
06 May 202429.8630.0529.3429.3928.422,522,660
30 Apr 202429.2929.4328.8629.3628.392,629,340
29 Apr 202428.5929.3528.5729.1028.142,515,898
26 Apr 202427.8928.8627.7928.4427.502,912,000
25 Apr 202427.9228.6127.5728.0227.093,291,400
24 Apr 202427.2028.1426.8628.0627.143,832,031
23 Apr 202427.3627.7026.5427.2126.314,281,638
22 Apr 202425.4226.8924.6626.7825.893,790,290
19 Apr 202426.1426.6025.6925.9625.102,104,298
18 Apr 202425.9626.8125.4826.4625.592,312,139
17 Apr 202424.1226.1824.1226.0225.162,926,159
16 Apr 202425.2725.5723.4823.7122.933,091,671
15 Apr 202426.7627.4124.9425.5824.733,215,310
12 Apr 202427.3927.6826.8426.8525.961,651,529
11 Apr 202427.1628.0726.9027.2626.362,133,670
10 Apr 202428.0628.0626.8427.2026.301,698,480
09 Apr 202427.7528.1427.3528.0527.121,794,188
08 Apr 202428.5228.8527.5827.5926.681,746,056
03 Apr 202429.5429.6328.1628.4627.522,226,107
02 Apr 202429.9830.0229.1929.5228.552,077,126
01 Apr 202429.1530.0929.0729.9828.992,411,957
29 Mar 202428.0928.9928.0929.0028.041,329,370
28 Mar 202427.2228.9327.2228.2127.273,620,045
27 Mar 202429.1129.1926.9426.9426.053,890,810
26 Mar 202430.1430.3128.7329.0028.043,923,640
25 Mar 202432.0532.0530.0030.1429.143,656,240
22 Mar 202432.4132.9431.4431.7430.693,570,701
21 Mar 202433.4433.8132.4332.7531.673,668,996
20 Mar 202433.0433.5432.8733.5232.412,810,435
19 Mar 202433.5133.8733.0433.1832.084,405,130
18 Mar 202432.1833.4632.0333.3932.295,686,102
15 Mar 202431.4132.0731.0332.0631.002,436,191
14 Mar 202432.2332.3131.0031.4930.442,998,660
13 Mar 202432.0733.1431.4232.3731.304,052,974
12 Mar 202431.7031.9930.9731.9630.903,671,866
11 Mar 202431.1031.8330.7131.7130.663,516,044
08 Mar 202430.5531.0030.0230.9429.922,750,456
07 Mar 202431.3931.5730.1930.3429.332,761,829
06 Mar 202430.8431.8630.2931.2130.183,748,868
05 Mar 202431.9431.9430.3631.0330.004,992,330
04 Mar 202431.9132.8330.6532.2931.226,197,660
01 Mar 202430.6132.5030.4631.5630.514,932,765
29 Feb 202428.8930.5728.7130.3629.354,142,810
28 Feb 202432.8633.1829.0729.0928.126,236,636
27 Feb 202431.0832.4930.7232.4931.425,563,311
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...