Get our best money-saving hacks and pro tips now

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

Shenzhen - Shenzhen Delayed price. Currency in CNY

Add to watchlist

59.06

+0.48

(+0.82%)

At close: 03:04PM CST

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	58.56	59.58	58.56	59.06	59.06	927,599
23 Mar 2023	57.91	58.98	57.91	58.58	58.58	645,700
22 Mar 2023	57.98	58.37	57.28	58.07	58.07	758,200
21 Mar 2023	55.87	57.75	55.56	57.71	57.71	797,650
20 Mar 2023	55.38	56.09	54.91	55.81	55.81	683,167
17 Mar 2023	55.29	56.25	54.92	55.38	55.38	579,250
16 Mar 2023	55.99	56.38	54.50	54.58	54.58	649,100
15 Mar 2023	56.12	57.28	55.50	55.96	55.96	819,712
14 Mar 2023	56.39	56.40	54.91	55.39	55.39	729,685
13 Mar 2023	56.65	57.28	55.20	56.16	56.16	755,550
10 Mar 2023	56.30	57.45	56.21	56.43	56.43	385,300
09 Mar 2023	56.52	57.96	56.50	56.64	56.64	512,050
08 Mar 2023	56.35	57.32	56.00	56.90	56.90	472,814
07 Mar 2023	58.44	58.44	56.53	56.57	56.57	657,446
06 Mar 2023	57.00	58.48	55.89	58.33	58.33	1,062,600
03 Mar 2023	56.37	57.18	55.64	56.35	56.35	764,200
02 Mar 2023	57.50	57.95	56.18	56.36	56.36	683,250
01 Mar 2023	57.71	58.48	57.15	57.59	57.59	934,600
28 Feb 2023	58.58	58.58	57.60	57.91	57.91	682,650
27 Feb 2023	58.05	59.98	58.00	58.08	58.08	1,038,852
24 Feb 2023	60.20	60.58	58.50	59.15	59.15	1,362,332
23 Feb 2023	59.38	59.85	58.45	58.92	58.92	1,012,650
22 Feb 2023	58.55	60.13	58.15	59.34	59.34	1,907,050
21 Feb 2023	58.97	59.59	57.37	58.70	58.70	2,483,563
20 Feb 2023	56.50	59.90	56.03	59.61	59.61	4,232,306
17 Feb 2023	57.06	59.35	55.15	55.15	55.15	1,589,000
16 Feb 2023	57.31	59.49	56.36	57.09	57.09	1,958,200
15 Feb 2023	56.30	57.61	55.86	56.81	56.81	943,850
14 Feb 2023	56.93	57.49	55.86	56.40	56.40	1,088,200
13 Feb 2023	56.65	57.30	56.08	56.45	56.45	1,202,400
10 Feb 2023	58.09	58.80	56.30	56.65	56.65	929,071
09 Feb 2023	56.00	58.47	55.76	57.80	57.80	1,108,521
08 Feb 2023	56.62	57.16	55.86	56.12	56.12	778,987
07 Feb 2023	56.30	56.87	55.76	56.62	56.62	695,637
06 Feb 2023	56.89	57.35	56.00	56.34	56.34	921,500
03 Feb 2023	57.25	57.67	55.80	56.94	56.94	1,642,193
02 Feb 2023	57.46	57.80	56.91	57.25	57.25	1,074,800
01 Feb 2023	54.75	57.69	54.58	57.37	57.37	1,914,950
31 Jan 2023	54.40	55.72	54.21	54.75	54.75	1,186,319
30 Jan 2023	53.06	55.00	53.06	54.80	54.80	1,931,607
20 Jan 2023	52.69	53.46	52.10	52.75	52.75	708,995
19 Jan 2023	52.71	53.44	52.45	53.00	53.00	560,979
18 Jan 2023	52.00	53.08	51.52	52.87	52.87	1,423,861
17 Jan 2023	50.00	52.88	49.85	52.06	52.06	1,909,240
16 Jan 2023	49.41	50.19	49.30	49.87	49.87	685,662
13 Jan 2023	48.98	50.28	48.70	49.52	49.52	922,900
12 Jan 2023	48.81	49.30	48.35	48.98	48.98	559,150
11 Jan 2023	49.48	49.65	48.35	48.45	48.45	588,450
10 Jan 2023	49.08	49.60	48.82	49.24	49.24	539,800
09 Jan 2023	49.02	49.65	48.76	48.89	48.89	418,750
06 Jan 2023	48.50	49.70	48.50	49.11	49.11	545,127
05 Jan 2023	48.73	49.32	48.20	48.79	48.79	466,350
04 Jan 2023	49.11	49.65	48.10	48.38	48.38	726,950
03 Jan 2023	47.74	49.29	47.60	49.09	49.09	646,066
30 Dec 2022	47.76	49.19	47.30	47.60	47.60	432,266
29 Dec 2022	47.48	48.25	47.21	47.66	47.66	509,136
28 Dec 2022	47.68	48.29	47.25	47.34	47.34	355,900
27 Dec 2022	48.01	48.29	47.37	47.80	47.80	300,267
26 Dec 2022	46.69	47.99	46.59	47.82	47.82	490,200
23 Dec 2022	46.88	47.22	46.02	46.35	46.35	437,213
22 Dec 2022	48.06	48.47	46.91	46.92	46.92	417,300
21 Dec 2022	48.68	48.68	46.70	47.71	47.71	367,403
20 Dec 2022	48.48	48.99	48.11	48.69	48.69	253,700
19 Dec 2022	49.40	49.80	48.58	48.89	48.89	304,150
16 Dec 2022	51.19	51.20	49.20	49.44	49.44	574,426
15 Dec 2022	50.34	51.39	50.10	50.90	50.90	318,900
14 Dec 2022	50.56	51.45	50.13	50.47	50.47	472,250
13 Dec 2022	51.16	51.66	50.20	50.30	50.30	602,844
12 Dec 2022	51.31	52.10	50.71	51.50	51.50	487,900
09 Dec 2022	52.20	52.30	51.24	52.00	52.00	449,616
08 Dec 2022	52.30	52.46	51.66	52.00	52.00	293,550
07 Dec 2022	52.05	52.90	51.88	52.12	52.12	337,944
06 Dec 2022	52.51	53.60	51.95	52.43	52.43	734,450
05 Dec 2022	53.22	53.90	52.27	52.56	52.56	568,665
02 Dec 2022	54.80	54.80	53.10	53.18	53.18	804,717
01 Dec 2022	53.50	54.88	53.30	54.65	54.65	888,076
30 Nov 2022	52.92	53.52	51.80	52.99	52.99	696,318
29 Nov 2022	50.98	53.72	50.98	53.10	53.10	1,144,101
28 Nov 2022	51.00	51.80	50.00	50.88	50.88	843,100
25 Nov 2022	53.04	53.52	51.88	52.30	52.30	542,780
24 Nov 2022	52.88	54.75	52.66	53.52	53.52	712,013
23 Nov 2022	53.99	53.99	51.99	52.59	52.59	628,221
22 Nov 2022	55.00	55.44	53.07	54.00	54.00	1,045,280
21 Nov 2022	55.37	55.39	54.05	54.66	54.66	708,229
18 Nov 2022	55.84	55.90	55.00	55.04	55.04	887,450
17 Nov 2022	52.33	56.12	52.27	55.96	55.96	2,146,497
16 Nov 2022	53.08	53.30	52.34	52.83	52.83	628,266
15 Nov 2022	51.39	53.59	51.00	53.38	53.38	1,270,602
14 Nov 2022	51.11	52.30	50.56	51.41	51.41	1,322,837
11 Nov 2022	54.50	54.74	51.76	52.00	52.00	1,914,164
10 Nov 2022	54.88	57.58	52.68	53.50	53.50	2,802,381
09 Nov 2022	53.47	57.79	53.47	55.60	55.60	2,815,577
08 Nov 2022	54.04	55.55	52.01	53.18	53.18	1,616,105
07 Nov 2022	50.34	54.50	50.18	54.04	54.04	2,528,301
04 Nov 2022	50.58	50.85	50.03	50.31	50.31	744,083
03 Nov 2022	50.10	50.48	49.80	50.25	50.25	475,458
02 Nov 2022	50.00	50.38	49.67	50.15	50.15	684,527
01 Nov 2022	48.85	50.05	48.85	50.00	50.00	774,471
31 Oct 2022	48.10	49.35	48.10	48.43	48.43	645,750
28 Oct 2022	49.41	49.58	48.21	48.21	48.21	797,169
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6648-0.0044(-0.6535%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

BTC-AUD41,374.24-7.85(-0.02%)

Get our best money-saving hacks and pro tips now

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

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6648
-0.0044(-0.6535%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)

BTC-AUD
41,374.24
-7.85(-0.02%)