Shenzhen BSC Technology Co., Ltd. Class A 300951
SZSE · China · Electronic Technology
CNY 81.89+3.20 (+4.07%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 81.89 | +4.07% | CNY 78.93 | CNY 84.17 | CNY 78.20 | 5.79M |
| 2026-09-29 | CNY 78.69 | -0.52% | CNY 78.00 | CNY 81.00 | CNY 75.33 | 6.20M |
| 2026-09-28 | CNY 79.10 | -12.81% | CNY 90.69 | CNY 90.69 | CNY 79.00 | 7.45M |
| 2026-09-24 | CNY 90.72 | -3.14% | CNY 93.00 | CNY 94.48 | CNY 90.50 | 3.21M |
| 2026-09-23 | CNY 93.66 | +0.43% | CNY 93.85 | CNY 96.50 | CNY 93.00 | 3.55M |
| 2026-09-22 | CNY 93.26 | +1.54% | CNY 92.49 | CNY 94.00 | CNY 91.09 | 4.07M |
| 2026-09-21 | CNY 91.85 | -1.40% | CNY 92.80 | CNY 94.80 | CNY 90.00 | 4.34M |
| 2026-09-18 | CNY 93.15 | +1.50% | CNY 94.57 | CNY 95.57 | CNY 90.20 | 4.78M |
| 2026-09-17 | CNY 91.77 | -1.53% | CNY 92.00 | CNY 95.95 | CNY 91.01 | 3.95M |
| 2026-09-16 | CNY 93.20 | +0.20% | CNY 94.03 | CNY 95.00 | CNY 90.85 | 3.83M |
| 2026-09-15 | CNY 93.01 | +1.15% | CNY 91.04 | CNY 96.55 | CNY 90.95 | 6.57M |
| 2026-09-14 | CNY 91.95 | +8.15% | CNY 83.70 | CNY 94.78 | CNY 81.20 | 6.98M |
| 2026-09-11 | CNY 85.02 | -4.34% | CNY 87.00 | CNY 88.84 | CNY 82.08 | 5.67M |
| 2026-09-10 | CNY 88.88 | +3.03% | CNY 86.98 | CNY 89.98 | CNY 82.69 | 5.46M |
| 2026-09-09 | CNY 86.27 | +5.22% | CNY 82.01 | CNY 86.68 | CNY 81.56 | 5.09M |
| 2026-09-08 | CNY 81.99 | +1.98% | CNY 80.00 | CNY 82.81 | CNY 77.79 | 4.65M |
| 2026-09-07 | CNY 80.40 | -0.59% | CNY 81.00 | CNY 82.32 | CNY 78.46 | 5.43M |
| 2026-09-04 | CNY 80.88 | +4.20% | CNY 78.48 | CNY 83.80 | CNY 77.62 | 7.10M |
| 2026-09-03 | CNY 77.62 | +0.74% | CNY 77.24 | CNY 79.00 | CNY 74.21 | 3.66M |
| 2026-09-02 | CNY 77.05 | +1.12% | CNY 75.76 | CNY 77.81 | CNY 73.00 | 4.30M |
| 2026-09-01 | CNY 76.20 | +1.36% | CNY 74.43 | CNY 77.04 | CNY 70.08 | 6.09M |
| 2026-08-31 | CNY 75.18 | -1.49% | CNY 74.18 | CNY 75.94 | CNY 73.28 | 3.95M |
| 2026-08-28 | CNY 76.32 | +1.39% | CNY 75.44 | CNY 80.49 | CNY 74.99 | 6.82M |
| 2026-08-27 | CNY 75.27 | +10.25% | CNY 68.58 | CNY 75.58 | CNY 68.01 | 5.80M |
| 2026-08-26 | CNY 68.27 | -2.32% | CNY 71.29 | CNY 71.58 | CNY 67.12 | 3.74M |
| 2026-08-25 | CNY 69.89 | +2.16% | CNY 67.76 | CNY 71.00 | CNY 66.60 | 4.63M |
| 2026-08-24 | CNY 68.41 | -3.61% | CNY 70.20 | CNY 70.95 | CNY 66.45 | 5.44M |
| 2026-08-21 | CNY 70.97 | +0.38% | CNY 70.38 | CNY 74.00 | CNY 68.78 | 5.40M |
| 2026-08-20 | CNY 70.70 | +4.37% | CNY 69.01 | CNY 72.67 | CNY 67.84 | 6.12M |
| 2026-08-19 | CNY 67.74 | -9.84% | CNY 73.01 | CNY 76.88 | CNY 67.20 | 8.25M |
| 2026-08-18 | CNY 75.13 | +0.04% | CNY 74.31 | CNY 77.38 | CNY 73.01 | 4.47M |
| 2026-08-17 | CNY 75.10 | -0.81% | CNY 73.60 | CNY 79.57 | CNY 72.20 | 7.77M |
| 2026-08-14 | CNY 75.71 | +7.25% | CNY 70.50 | CNY 77.90 | CNY 69.16 | 8.50M |
| 2026-08-13 | CNY 70.59 | -1.27% | CNY 71.11 | CNY 73.17 | CNY 69.45 | 4.38M |
| 2026-08-12 | CNY 71.50 | +4.84% | CNY 68.66 | CNY 74.00 | CNY 67.11 | 6.81M |
| 2026-08-11 | CNY 68.20 | +2.11% | CNY 66.04 | CNY 69.88 | CNY 63.33 | 6.29M |
| 2026-08-10 | CNY 66.79 | -2.50% | CNY 67.26 | CNY 68.45 | CNY 65.10 | 5.23M |
| 2026-08-07 | CNY 68.50 | +1.84% | CNY 66.20 | CNY 69.20 | CNY 64.44 | 7.96M |
| 2026-08-06 | CNY 67.26 | +1.92% | CNY 64.13 | CNY 68.21 | CNY 63.00 | 9.00M |
| 2026-08-05 | CNY 65.99 | +10.50% | CNY 59.99 | CNY 70.59 | CNY 58.48 | 11.66M |
| 2026-08-04 | CNY 59.72 | +14.74% | CNY 51.01 | CNY 59.88 | CNY 49.99 | 8.18M |
| 2026-08-03 | CNY 52.05 | -4.50% | CNY 57.39 | CNY 59.67 | CNY 51.42 | 7.68M |
| 2026-07-31 | CNY 54.50 | +9.11% | CNY 53.01 | CNY 57.88 | CNY 52.13 | 9.10M |
| 2026-07-30 | CNY 49.95 | -13.76% | CNY 59.00 | CNY 60.80 | CNY 49.30 | 9.91M |
| 2026-07-29 | CNY 57.92 | +5.96% | CNY 54.66 | CNY 58.87 | CNY 54.45 | 7.45M |
| 2026-07-28 | CNY 54.66 | +5.87% | CNY 50.99 | CNY 57.49 | CNY 50.99 | 7.54M |
| 2026-07-27 | CNY 51.63 | +2.06% | CNY 49.42 | CNY 51.87 | CNY 47.70 | 6.49M |
| 2026-07-24 | CNY 50.59 | +10.94% | CNY 45.35 | CNY 51.01 | CNY 44.40 | 6.03M |
| 2026-07-23 | CNY 45.60 | +2.27% | CNY 44.48 | CNY 46.24 | CNY 43.62 | 3.64M |
| 2026-07-22 | CNY 44.59 | +6.12% | CNY 42.00 | CNY 46.78 | CNY 41.36 | 5.22M |
| 2026-07-21 | CNY 42.02 | +13.38% | CNY 37.63 | CNY 42.88 | CNY 33.82 | 7.22M |
| 2026-07-20 | CNY 37.06 | +4.87% | CNY 36.01 | CNY 41.39 | CNY 35.99 | 6.64M |
| 2026-07-17 | CNY 35.34 | -9.10% | CNY 38.47 | CNY 39.06 | CNY 34.89 | 4.24M |
| 2026-07-16 | CNY 38.88 | -4.73% | CNY 40.81 | CNY 42.49 | CNY 38.36 | 2.91M |
| 2026-07-15 | CNY 40.81 | -0.49% | CNY 41.19 | CNY 42.67 | CNY 40.09 | 2.39M |
| 2026-07-14 | CNY 41.01 | -0.12% | CNY 41.85 | CNY 42.31 | CNY 39.68 | 2.10M |
| 2026-07-13 | CNY 41.06 | -8.65% | CNY 44.86 | CNY 44.86 | CNY 40.81 | 2.85M |
| 2026-07-10 | CNY 44.95 | -5.37% | CNY 47.40 | CNY 48.44 | CNY 44.85 | 2.31M |
| 2026-07-09 | CNY 47.50 | +9.04% | CNY 44.38 | CNY 47.72 | CNY 43.48 | 2.96M |
| 2026-07-08 | CNY 43.56 | -3.07% | CNY 45.00 | CNY 46.05 | CNY 43.47 | 2.41M |
| 2026-07-07 | CNY 44.94 | -5.87% | CNY 48.25 | CNY 48.25 | CNY 44.61 | 2.40M |
| 2026-07-06 | CNY 47.74 | -3.16% | CNY 49.27 | CNY 50.35 | CNY 46.56 | 2.89M |
| 2026-07-03 | CNY 49.30 | -3.31% | CNY 50.45 | CNY 51.14 | CNY 48.73 | 2.76M |
| 2026-07-02 | CNY 50.99 | -2.56% | CNY 51.42 | CNY 53.30 | CNY 50.40 | 3.63M |
| 2026-07-01 | CNY 52.33 | +3.62% | CNY 49.40 | CNY 52.68 | CNY 49.00 | 4.92M |
| 2026-06-30 | CNY 50.50 | +10.48% | CNY 46.53 | CNY 52.09 | CNY 45.80 | 7.07M |
| 2026-06-29 | CNY 45.71 | -7.81% | CNY 48.61 | CNY 49.09 | CNY 44.23 | 6.39M |
| 2026-06-26 | CNY 49.58 | -7.60% | CNY 51.92 | CNY 54.20 | CNY 48.83 | 6.61M |
| 2026-06-25 | CNY 53.66 | -6.43% | CNY 57.35 | CNY 57.54 | CNY 52.60 | 5.66M |
| 2026-06-24 | CNY 57.35 | -1.83% | CNY 58.00 | CNY 58.72 | CNY 55.51 | 5.54M |
| 2026-06-23 | CNY 58.42 | +0.24% | CNY 56.93 | CNY 59.78 | CNY 56.53 | 7.76M |
| 2026-06-22 | CNY 58.28 | +17.74% | CNY 49.50 | CNY 58.70 | CNY 48.00 | 11.85M |
| 2026-06-18 | CNY 49.50 | +9.88% | CNY 45.05 | CNY 52.25 | CNY 44.22 | 9.06M |
| 2026-06-17 | CNY 45.05 | +0.81% | CNY 44.51 | CNY 45.07 | CNY 44.00 | 3.21M |
| 2026-06-16 | CNY 44.69 | +0.83% | CNY 43.88 | CNY 45.48 | CNY 43.58 | 3.21M |
| 2026-06-15 | CNY 44.32 | +3.17% | CNY 43.44 | CNY 44.60 | CNY 42.72 | 3.20M |
| 2026-06-12 | CNY 42.96 | -1.69% | CNY 43.76 | CNY 45.89 | CNY 42.60 | 4.04M |
| 2026-06-11 | CNY 43.70 | +0.48% | CNY 42.86 | CNY 43.97 | CNY 41.89 | 3.63M |
| 2026-06-10 | CNY 43.49 | +0.74% | CNY 42.50 | CNY 43.79 | CNY 42.16 | 3.52M |
| 2026-06-09 | CNY 43.17 | -1.86% | CNY 43.99 | CNY 44.10 | CNY 41.88 | 5.07M |
| 2026-06-08 | CNY 43.99 | +2.85% | CNY 41.00 | CNY 44.43 | CNY 40.65 | 5.84M |
| 2026-06-05 | CNY 42.77 | +1.47% | CNY 41.88 | CNY 43.88 | CNY 41.58 | 4.58M |
| 2026-06-04 | CNY 42.15 | +2.80% | CNY 40.14 | CNY 42.74 | CNY 39.55 | 3.92M |
| 2026-06-03 | CNY 41.00 | +3.27% | CNY 40.00 | CNY 42.53 | CNY 39.51 | 4.23M |
| 2026-06-02 | CNY 39.70 | +2.40% | CNY 38.81 | CNY 39.94 | CNY 38.56 | 3.75M |
| 2026-06-01 | CNY 38.77 | -0.92% | CNY 38.73 | CNY 39.88 | CNY 38.26 | 3.60M |
| 2026-05-29 | CNY 39.13 | -2.52% | CNY 40.30 | CNY 40.30 | CNY 38.20 | 4.68M |
| 2026-05-28 | CNY 40.14 | +1.96% | CNY 39.36 | CNY 40.48 | CNY 38.90 | 2.81M |
| 2026-05-27 | CNY 39.37 | -0.20% | CNY 39.15 | CNY 39.78 | CNY 38.67 | 3.52M |
| 2026-05-26 | CNY 39.45 | -0.43% | CNY 39.61 | CNY 41.85 | CNY 38.50 | 3.59M |