Australia markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
44.90+3.22 (+7.73%)
At close: 03:04PM CST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
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
20 Nov 202372.4577.1069.4374.5074.507,654,045
17 Nov 202377.0079.0072.1074.7174.717,816,547
16 Nov 202375.8083.2573.5080.5980.598,371,834
15 Nov 202374.0077.8571.5075.8475.849,349,787
14 Nov 202372.2376.2070.8071.7671.767,121,773
13 Nov 202369.3878.5469.3873.2673.2611,574,046
10 Nov 202365.0271.4961.6065.4665.4610,396,028
09 Nov 202372.8073.5266.6668.0168.019,470,402
08 Nov 202377.8877.8868.9274.8074.8014,751,752
07 Nov 202359.9966.6059.2866.6066.606,516,649
06 Nov 202351.0056.0050.5855.5055.504,710,703
03 Nov 202348.3151.5648.2550.5750.572,778,851
02 Nov 202348.2349.4748.2348.6048.601,822,260
01 Nov 202348.5349.5048.1148.3848.381,339,967
31 Oct 202349.4249.6548.3748.5048.502,147,114
30 Oct 202348.6050.5047.0049.6049.604,213,124
27 Oct 202343.6849.8843.5248.9548.955,715,337
26 Oct 202341.3047.0040.7543.6843.683,438,804
25 Oct 202339.9240.4939.6640.3040.30762,679
24 Oct 202339.2539.9638.5039.9239.921,038,850
23 Oct 202340.5040.8838.7939.0539.051,319,950
20 Oct 202343.0443.4040.8241.0441.04955,600
19 Oct 202343.8144.4643.0443.0443.04770,982
18 Oct 202345.4045.6944.0944.0944.09655,150
17 Oct 202345.4246.1144.8045.4645.46882,550
16 Oct 202345.7646.1545.0745.4045.401,520,600
13 Oct 202345.3746.2645.2245.5545.55800,550
12 Oct 202345.6745.9045.2045.3745.37521,358
11 Oct 202344.9545.9644.4845.7145.71872,358
10 Oct 202344.5545.0744.1144.7544.75811,350
09 Oct 202344.7444.9544.0044.2344.23776,250
28 Sept 202343.7144.9343.7144.6844.68805,200
27 Sept 202343.7144.2543.4343.7043.70624,400
26 Sept 202344.0444.2643.7043.7043.70426,700
25 Sept 202345.0445.0443.9844.1844.18665,900
22 Sept 202343.4444.9543.0344.9244.92798,400
21 Sept 202343.2743.7943.0043.4843.48647,595
20 Sept 202343.8044.3943.3643.3743.37477,250
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...