SHANGHAI BLOOM TECHNOLOGY INC (603325.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 82.16 | 84.21 | 81.81 | 82.77 | 82.77 | 1,549,341 |
| 16 May 2024 | 78.80 | 85.40 | 78.03 | 83.00 | 83.00 | 3,525,450 |
| 15 May 2024 | 70.71 | 77.75 | 70.71 | 77.75 | 77.75 | 2,572,524 |
| 14 May 2024 | 71.39 | 71.66 | 69.69 | 70.68 | 70.68 | 562,400 |
| 13 May 2024 | 71.71 | 72.30 | 70.73 | 71.36 | 71.36 | 462,503 |
| 10 May 2024 | 74.00 | 74.00 | 71.31 | 72.21 | 72.21 | 554,758 |
| 09 May 2024 | 72.21 | 74.32 | 72.21 | 73.48 | 73.48 | 581,297 |
| 08 May 2024 | 72.88 | 73.23 | 72.04 | 72.40 | 72.40 | 525,197 |
| 07 May 2024 | 73.66 | 74.15 | 72.52 | 73.05 | 73.05 | 547,000 |
| 06 May 2024 | 73.88 | 74.19 | 73.00 | 73.50 | 73.50 | 768,465 |
| 30 Apr 2024 | 73.58 | 74.96 | 72.58 | 72.88 | 72.88 | 685,378 |
| 29 Apr 2024 | 73.01 | 74.45 | 72.06 | 74.00 | 74.00 | 926,992 |
| 26 Apr 2024 | 69.33 | 74.78 | 69.33 | 72.79 | 72.79 | 1,517,552 |
| 25 Apr 2024 | 67.81 | 70.79 | 67.32 | 69.33 | 69.33 | 961,671 |
| 24 Apr 2024 | 66.90 | 69.31 | 66.80 | 68.00 | 68.00 | 1,380,395 |
| 23 Apr 2024 | 65.79 | 68.20 | 65.30 | 66.71 | 66.71 | 2,427,187 |
| 22 Apr 2024 | 69.98 | 72.38 | 69.91 | 70.50 | 70.50 | 1,135,000 |
| 19 Apr 2024 | 68.98 | 70.43 | 67.69 | 70.01 | 70.01 | 961,895 |
| 18 Apr 2024 | 69.59 | 70.63 | 67.33 | 69.74 | 69.74 | 1,374,053 |
| 17 Apr 2024 | 67.96 | 70.38 | 67.96 | 69.01 | 69.01 | 1,083,108 |
| 16 Apr 2024 | 70.50 | 70.50 | 66.97 | 67.50 | 67.50 | 854,251 |
| 15 Apr 2024 | 72.35 | 73.45 | 70.02 | 70.96 | 70.96 | 942,903 |
| 12 Apr 2024 | 72.00 | 72.88 | 71.60 | 71.79 | 71.79 | 668,823 |
| 11 Apr 2024 | 69.72 | 73.00 | 68.60 | 72.06 | 72.06 | 1,000,933 |
| 10 Apr 2024 | 68.50 | 71.27 | 68.10 | 70.05 | 70.05 | 922,641 |
| 09 Apr 2024 | 66.68 | 68.77 | 66.58 | 68.53 | 68.53 | 610,598 |
| 08 Apr 2024 | 68.90 | 69.35 | 66.62 | 66.88 | 66.88 | 857,752 |
| 03 Apr 2024 | 70.94 | 71.50 | 68.59 | 69.14 | 69.14 | 833,951 |
| 02 Apr 2024 | 71.28 | 71.70 | 70.10 | 71.41 | 71.41 | 507,350 |
| 01 Apr 2024 | 71.80 | 71.82 | 70.33 | 71.68 | 71.68 | 650,372 |
| 29 Mar 2024 | 69.00 | 71.29 | 68.00 | 71.28 | 71.28 | 832,953 |
| 28 Mar 2024 | 68.93 | 70.80 | 68.50 | 69.05 | 69.05 | 1,033,859 |
| 27 Mar 2024 | 69.85 | 71.43 | 68.50 | 69.00 | 69.00 | 902,993 |
| 26 Mar 2024 | 71.03 | 71.68 | 69.01 | 70.15 | 70.15 | 1,059,451 |
| 25 Mar 2024 | 74.00 | 74.06 | 71.25 | 71.25 | 71.25 | 819,000 |
| 22 Mar 2024 | 74.19 | 75.00 | 73.31 | 73.80 | 73.80 | 881,539 |
| 21 Mar 2024 | 76.90 | 76.98 | 74.00 | 74.31 | 74.31 | 1,154,897 |
| 20 Mar 2024 | 77.97 | 78.77 | 76.28 | 76.90 | 76.90 | 824,763 |
| 19 Mar 2024 | 78.33 | 78.50 | 76.30 | 77.90 | 77.90 | 1,222,493 |
| 18 Mar 2024 | 75.00 | 79.30 | 74.81 | 78.17 | 78.17 | 1,664,273 |
| 15 Mar 2024 | 74.33 | 74.98 | 72.68 | 74.55 | 74.55 | 1,200,918 |
| 14 Mar 2024 | 75.50 | 76.88 | 72.53 | 73.69 | 73.69 | 2,234,973 |
| 13 Mar 2024 | 77.50 | 78.30 | 75.80 | 76.28 | 76.28 | 1,551,886 |
| 12 Mar 2024 | 75.42 | 78.88 | 75.23 | 77.40 | 77.40 | 1,671,102 |
| 11 Mar 2024 | 75.50 | 76.50 | 74.00 | 75.41 | 75.41 | 2,118,483 |
| 08 Mar 2024 | 68.55 | 76.00 | 68.55 | 75.50 | 75.50 | 4,072,967 |
| 07 Mar 2024 | 69.00 | 72.89 | 68.23 | 69.35 | 69.35 | 3,281,831 |
| 06 Mar 2024 | 64.20 | 66.48 | 64.20 | 66.30 | 66.30 | 1,141,114 |
| 05 Mar 2024 | 66.30 | 66.30 | 63.87 | 64.76 | 64.76 | 1,658,365 |
| 04 Mar 2024 | 67.40 | 68.14 | 65.00 | 67.04 | 67.04 | 1,810,337 |
| 01 Mar 2024 | 64.53 | 68.66 | 64.53 | 67.39 | 67.39 | 2,412,445 |
| 29 Feb 2024 | 62.65 | 64.85 | 62.24 | 64.80 | 64.80 | 1,734,117 |
| 28 Feb 2024 | 66.00 | 69.13 | 62.76 | 62.90 | 62.90 | 3,082,254 |
| 27 Feb 2024 | 64.10 | 66.33 | 63.80 | 66.14 | 66.14 | 2,032,178 |
| 26 Feb 2024 | 64.28 | 66.25 | 64.01 | 64.84 | 64.84 | 2,029,223 |
| 23 Feb 2024 | 62.30 | 64.26 | 61.85 | 63.99 | 63.99 | 1,712,889 |
| 22 Feb 2024 | 61.75 | 62.57 | 61.31 | 62.30 | 62.30 | 1,179,034 |
| 21 Feb 2024 | 60.00 | 64.88 | 59.48 | 62.20 | 62.20 | 2,343,984 |
| 20 Feb 2024 | 59.85 | 60.76 | 59.22 | 60.69 | 60.69 | 1,346,565 |
| 19 Feb 2024 | 60.00 | 61.40 | 58.88 | 59.77 | 59.77 | 1,643,426 |
| 08 Feb 2024 | 55.38 | 59.86 | 55.38 | 59.77 | 59.77 | 1,715,942 |
| 07 Feb 2024 | 56.40 | 58.15 | 54.75 | 54.90 | 54.90 | 1,421,251 |
| 06 Feb 2024 | 52.68 | 57.41 | 51.75 | 56.77 | 56.77 | 1,582,176 |
| 05 Feb 2024 | 56.00 | 56.30 | 51.90 | 53.33 | 53.33 | 1,645,636 |
| 02 Feb 2024 | 59.46 | 59.94 | 55.57 | 57.00 | 57.00 | 1,582,882 |
| 01 Feb 2024 | 58.99 | 60.72 | 58.58 | 59.72 | 59.72 | 1,241,516 |
| 31 Jan 2024 | 62.01 | 63.22 | 59.03 | 59.20 | 59.20 | 1,727,535 |
| 30 Jan 2024 | 67.39 | 67.40 | 62.92 | 62.96 | 62.96 | 2,469,537 |
| 29 Jan 2024 | 71.88 | 71.92 | 67.96 | 69.29 | 69.29 | 2,813,742 |
| 26 Jan 2024 | 69.50 | 72.16 | 69.11 | 69.25 | 69.25 | 2,875,334 |
| 25 Jan 2024 | 66.60 | 71.36 | 66.60 | 69.84 | 69.84 | 3,105,264 |
| 24 Jan 2024 | 66.67 | 68.33 | 64.75 | 66.72 | 66.72 | 1,965,683 |
| 23 Jan 2024 | 65.68 | 67.99 | 65.01 | 66.44 | 66.44 | 1,905,505 |
| 22 Jan 2024 | 68.56 | 70.20 | 65.59 | 65.65 | 65.65 | 2,118,357 |
| 19 Jan 2024 | 69.94 | 71.75 | 67.50 | 69.30 | 69.30 | 3,183,754 |
| 18 Jan 2024 | 71.00 | 71.50 | 68.12 | 70.09 | 70.09 | 3,508,087 |
| 17 Jan 2024 | 77.77 | 77.80 | 72.10 | 72.11 | 72.11 | 4,689,607 |
| 16 Jan 2024 | 76.70 | 79.83 | 75.89 | 77.95 | 77.95 | 4,488,905 |
| 15 Jan 2024 | 78.10 | 79.90 | 76.16 | 76.99 | 76.99 | 4,386,524 |
| 12 Jan 2024 | 80.63 | 86.30 | 79.03 | 79.40 | 79.40 | 6,163,064 |
| 11 Jan 2024 | 79.50 | 82.60 | 76.67 | 82.26 | 82.26 | 7,187,359 |
| 10 Jan 2024 | 78.90 | 98.90 | 78.88 | 84.93 | 84.93 | 10,563,520 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.