Shenzhen BSC Technology Co

300951
🏛️ china →
38.68
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 44.03 47.27 43.65 46.27 5.5M
2023-12-28 43.57 44.40 42.94 44.02 2.3M
2023-12-27 42.97 43.82 42.50 43.57 2.1M
2023-12-26 44.54 44.86 42.42 42.84 2.6M
2023-12-25 43.11 45.97 43.11 44.21 3.2M
2023-12-22 44.41 46.34 43.04 43.40 3.3M
2023-12-21 45.19 46.06 43.53 44.37 5.0M
2023-12-20 44.92 47.14 44.20 46.19 5.9M
2023-12-19 44.36 44.69 43.58 44.36 1.4M
2023-12-18 44.82 44.82 43.65 43.82 1.4M
2023-12-15 44.71 45.36 44.29 44.65 1.9M
2023-12-14 46.07 46.26 44.57 44.81 2.3M
2023-12-13 46.21 46.46 45.49 45.70 2.7M
2023-12-12 46.13 47.56 45.99 46.29 4.7M
2023-12-11 44.51 47.30 44.51 45.90 4.7M
2023-12-08 45.36 46.14 44.61 45.20 3.2M
2023-12-07 44.07 45.99 43.59 45.27 5.1M
2023-12-06 44.26 45.00 43.75 44.07 4.7M
2023-12-05 46.44 46.77 44.46 44.75 5.1M
2023-12-04 46.79 47.85 46.21 46.81 4.1M
2023-12-01 46.41 47.21 45.11 46.79 3.6M
2023-11-30 46.75 47.56 45.53 46.31 4.5M
2023-11-29 48.29 48.61 46.43 46.75 5.0M
2023-11-28 48.90 50.13 47.53 48.46 5.2M
2023-11-27 47.86 49.37 47.54 48.93 4.9M
2023-11-24 48.34 49.99 47.74 48.94 6.7M
2023-11-23 48.70 50.26 47.94 48.91 7.2M
2023-11-22 50.30 50.95 47.64 47.91 9.3M
2023-11-21 53.21 55.72 50.29 51.29 9.2M
2023-11-20 51.75 55.07 49.59 53.21 10.7M
2023-11-17 55.00 56.43 51.50 53.36 10.9M
2023-11-16 54.14 59.46 52.50 57.56 11.7M
2023-11-15 52.86 55.61 51.07 54.17 13.1M
2023-11-14 51.59 54.43 50.57 51.26 10.0M
2023-11-13 49.56 56.10 49.56 52.33 16.2M
2023-11-10 46.44 51.06 44.00 46.76 14.6M
2023-11-09 52.00 52.51 47.61 48.58 13.3M
2023-11-08 55.63 55.63 49.23 53.43 20.7M
2023-11-07 42.85 47.57 42.34 47.57 9.1M
2023-11-06 36.43 40.00 36.13 39.64 6.6M
2023-11-03 34.51 36.83 34.46 36.12 3.9M
2023-11-02 34.45 35.34 34.45 34.71 2.6M
2023-11-01 34.66 35.36 34.36 34.56 1.9M
2023-10-31 35.30 35.46 34.55 34.64 3.0M
2023-10-30 34.71 36.07 33.57 35.43 5.9M
2023-10-27 31.20 35.63 31.09 34.96 8.0M
2023-10-26 29.50 33.57 29.11 31.20 4.8M
2023-10-25 28.51 28.92 28.33 28.79 1.1M
2023-10-24 28.04 28.54 27.50 28.51 1.5M
2023-10-23 28.93 29.20 27.71 27.89 1.8M
2023-10-20 30.74 31.00 29.16 29.31 1.3M
2023-10-19 31.29 31.76 30.74 30.74 1.1M
2023-10-18 32.43 32.64 31.49 31.49 0.9M
2023-10-17 32.44 32.94 32.00 32.47 1.2M
2023-10-16 32.69 32.96 32.19 32.43 2.1M
2023-10-13 32.41 33.04 32.30 32.54 1.1M
2023-10-12 32.62 32.79 32.29 32.41 0.7M
2023-10-11 32.11 32.83 31.77 32.65 1.2M
2023-10-10 31.82 32.19 31.51 31.96 1.1M
2023-10-09 31.96 32.11 31.43 31.59 1.1M
2023-09-28 31.22 32.09 31.22 31.91 1.1M
2023-09-27 31.22 31.61 31.02 31.21 0.9M
2023-09-26 31.46 31.61 31.21 31.21 0.6M
2023-09-25 32.17 32.17 31.41 31.56 0.9M
2023-09-22 31.03 32.11 30.74 32.09 1.1M
2023-09-21 30.91 31.28 30.71 31.06 0.9M
2023-09-20 31.29 31.71 30.97 30.98 0.7M
2023-09-19 32.39 32.53 31.22 31.28 1.1M
2023-09-18 32.10 32.60 31.86 32.30 0.9M
2023-09-15 32.07 32.71 31.77 32.10 0.7M
2023-09-14 32.65 32.65 31.79 32.03 0.7M
2023-09-13 33.15 33.34 32.08 32.39 1.1M
2023-09-12 33.66 33.82 33.15 33.26 0.7M
2023-09-11 33.24 33.82 32.93 33.67 1.4M
2023-09-08 32.75 33.36 32.51 33.24 0.8M
2023-09-07 33.21 33.40 32.74 32.74 1.3M
2023-09-06 32.57 33.49 32.57 33.40 1.8M
2023-09-05 33.28 33.48 32.72 32.92 2.4M
2023-09-04 34.24 34.38 32.70 33.01 2.7M
2023-09-01 32.52 33.35 32.44 33.07 1.4M
2023-08-31 32.11 33.00 32.11 32.65 1.3M
2023-08-30 31.84 32.69 31.69 32.36 2.1M
2023-08-29 30.68 31.59 30.39 31.55 2.1M
2023-08-28 32.42 33.20 30.44 30.66 2.8M
2023-08-25 32.61 32.61 31.59 31.83 0.9M
2023-08-24 32.47 33.00 32.31 32.49 0.6M
2023-08-23 32.86 32.99 32.36 32.47 0.6M
2023-08-22 32.72 33.07 32.26 33.00 0.8M
2023-08-21 33.25 33.55 32.72 32.72 1.0M
2023-08-18 33.56 34.09 33.31 33.31 0.7M
2023-08-17 33.15 33.68 33.00 33.57 0.7M
2023-08-16 33.76 33.77 33.21 33.27 0.7M
2023-08-15 34.19 34.19 33.57 33.79 0.6M
2023-08-14 33.81 34.41 33.52 33.98 0.9M
2023-08-11 34.63 34.77 34.11 34.14 0.6M
2023-08-10 34.56 34.79 34.18 34.64 0.5M
2023-08-09 34.86 34.88 34.43 34.58 0.6M
2023-08-08 35.13 35.40 34.72 34.86 0.8M
2023-08-07 35.01 35.44 34.86 35.17 0.7M
2023-08-04 35.21 35.47 34.94 35.08 0.9M
2023-08-03 35.39 35.56 35.07 35.16 0.7M
2023-08-02 35.38 35.85 35.18 35.57 1.0M
2023-08-01 35.44 35.69 35.02 35.38 0.7M
2023-07-31 36.17 36.17 35.25 35.29 1.7M
2023-07-28 35.83 35.99 35.42 35.89 0.9M
2023-07-27 36.08 36.78 35.75 35.85 1.0M
2023-07-26 36.46 37.01 35.90 35.96 0.8M
2023-07-25 36.71 36.98 36.33 36.83 0.7M
2023-07-24 36.75 36.75 35.96 36.60 0.8M
2023-07-21 37.73 37.85 36.51 36.59 1.0M
2023-07-20 38.82 38.82 37.54 37.63 0.9M
2023-07-19 39.54 39.54 38.49 38.71 0.8M
2023-07-18 39.35 39.63 38.83 39.21 0.8M
2023-07-17 39.82 40.36 38.64 39.35 1.5M
2023-07-14 39.71 40.09 39.30 39.76 0.9M
2023-07-13 38.36 39.75 38.07 39.58 1.5M
2023-07-12 39.18 39.39 38.06 38.06 0.9M
2023-07-11 38.61 39.46 38.56 39.06 1.1M
2023-07-10 38.94 39.14 38.39 38.79 1.0M
2023-07-07 39.36 39.64 38.43 38.64 0.9M
2023-07-06 39.36 39.99 39.06 39.31 0.8M
2023-07-05 40.05 40.18 39.29 39.34 0.8M
2023-07-04 39.19 40.20 39.02 39.79 1.1M
2023-07-03 39.34 39.71 38.86 39.19 1.0M
2023-06-30 38.93 39.21 38.47 39.02 0.6M
2023-06-29 37.32 38.89 37.22 38.71 0.6M
2023-06-28 38.00 38.00 36.71 37.64 0.7M
2023-06-27 37.80 38.21 37.48 38.00 0.5M
2023-06-26 38.72 38.90 37.58 37.76 1.2M
2023-06-21 39.45 39.45 38.51 38.72 0.7M
2023-06-20 39.44 39.69 39.01 39.45 0.7M
2023-06-19 38.75 39.76 38.18 39.49 1.3M
2023-06-16 38.83 38.83 38.04 38.46 0.7M
2023-06-15 38.39 39.06 38.31 38.62 0.9M
2023-06-14 38.55 38.71 38.18 38.49 0.6M
2023-06-13 38.23 38.76 38.11 38.55 0.8M
2023-06-12 37.12 38.69 37.03 38.55 1.7M
2023-06-09 36.96 37.16 36.27 36.94 0.7M
2023-06-08 37.57 37.84 36.74 36.90 0.6M
2023-06-07 37.06 37.93 36.79 37.43 0.8M
2023-06-06 38.33 38.42 37.06 37.09 1.1M
2023-06-05 37.85 38.67 37.82 38.47 0.9M
2023-06-02 37.93 38.64 37.93 38.06 0.8M
2023-06-01 38.70 38.88 38.07 38.19 1.2M
2023-05-31 38.36 38.86 38.18 38.86 1.3M
2023-05-30 38.14 38.43 37.69 38.35 0.9M
2023-05-29 37.64 38.46 37.42 38.32 1.5M
2023-05-26 36.92 37.61 36.60 37.41 0.8M
2023-05-25 37.04 37.50 36.33 36.92 0.8M
2023-05-24 36.51 37.47 36.07 37.04 0.9M
2023-05-23 36.86 37.06 36.50 36.55 0.8M
2023-05-22 37.16 37.29 36.50 36.91 0.9M
2023-05-19 37.12 38.06 37.11 37.92 1.5M
2023-05-18 36.61 37.19 36.08 37.11 1.2M
2023-05-17 35.88 36.57 35.51 36.49 1.0M
2023-05-16 35.70 35.98 35.19 35.74 0.9M
2023-05-15 35.16 35.63 34.64 35.54 0.9M
2023-05-12 35.50 35.69 34.96 35.17 0.8M
2023-05-11 35.10 35.77 34.93 35.38 1.0M
2023-05-10 34.87 35.21 34.07 35.01 1.0M
2023-05-09 34.86 35.29 34.64 34.85 1.2M
2023-05-08 34.42 34.90 34.29 34.87 0.8M
2023-05-05 34.65 34.93 33.94 34.16 0.9M
2023-05-04 35.25 35.36 34.71 34.86 1.1M
2023-04-28 34.77 35.32 34.49 35.25 1.1M
2023-04-27 34.89 35.12 34.29 34.61 1.2M
2023-04-26 33.94 35.20 33.68 34.92 1.6M
2023-04-25 34.47 35.16 33.29 33.78 1.4M
2023-04-24 34.64 34.91 34.04 34.23 1.3M
2023-04-21 35.98 36.38 34.30 34.41 2.1M
2023-04-20 38.09 38.57 36.21 36.25 2.8M
2023-04-19 38.18 39.42 38.18 38.84 0.9M
2023-04-18 39.53 40.11 37.90 38.39 1.5M
2023-04-17 39.27 40.10 38.81 39.88 1.4M
2023-04-14 38.75 39.51 38.14 38.88 0.8M
2023-04-13 39.91 39.91 38.71 38.74 1.1M
2023-04-12 39.76 40.13 39.14 39.86 1.2M
2023-04-11 39.93 40.54 39.72 39.76 1.1M
2023-04-10 40.40 40.69 39.71 39.86 0.9M
2023-04-07 40.19 40.61 39.84 40.50 1.3M
2023-04-06 40.05 40.63 40.00 40.16 0.9M
2023-04-04 41.35 41.56 39.92 40.22 1.0M
2023-04-03 41.49 41.70 39.79 41.18 1.8M
2023-03-31 41.66 41.90 41.26 41.49 0.6M
2023-03-30 41.57 42.11 41.13 41.61 1.1M
2023-03-29 41.77 42.28 41.45 41.64 0.8M
2023-03-28 42.02 42.10 41.40 41.43 0.8M
2023-03-27 42.19 42.34 41.13 41.84 1.0M
2023-03-24 41.83 42.56 41.83 42.19 1.3M
2023-03-23 41.36 42.13 41.36 41.84 0.9M
2023-03-22 41.41 41.69 40.91 41.48 1.1M
2023-03-21 39.91 41.25 39.69 41.22 1.1M
2023-03-20 39.56 40.06 39.22 39.86 1.0M
2023-03-17 39.49 40.18 39.23 39.56 0.8M
2023-03-16 39.99 40.27 38.93 38.99 0.9M
2023-03-15 40.09 40.91 39.64 39.97 1.1M
2023-03-14 40.28 40.29 39.22 39.56 1.0M
2023-03-13 40.46 40.91 39.43 40.11 1.1M
2023-03-10 40.21 41.04 40.15 40.31 0.5M
2023-03-09 40.37 41.40 40.36 40.46 0.7M
2023-03-08 40.25 40.94 40.00 40.64 0.7M
2023-03-07 41.74 41.74 40.38 40.41 0.9M
2023-03-06 40.71 41.77 39.92 41.66 1.5M
2023-03-03 40.26 40.84 39.74 40.25 1.1M
2023-03-02 41.07 41.39 40.13 40.26 1.0M
2023-03-01 41.22 41.77 40.82 41.14 1.3M
2023-02-28 41.84 41.84 41.14 41.36 1.0M
2023-02-27 41.46 42.84 41.43 41.49 1.5M
2023-02-24 43.00 43.27 41.79 42.25 1.9M
2023-02-23 42.41 42.75 41.75 42.09 1.4M
2023-02-22 41.82 42.95 41.54 42.39 2.7M
2023-02-21 42.12 42.56 40.98 41.93 3.5M
2023-02-20 40.36 42.79 40.02 42.58 5.9M
2023-02-17 40.76 42.39 39.39 39.39 2.2M
2023-02-16 40.94 42.49 40.26 40.78 2.7M
2023-02-15 40.21 41.15 39.90 40.58 1.3M
2023-02-14 40.66 41.06 39.90 40.29 1.5M
2023-02-13 40.46 40.93 40.06 40.32 1.7M
2023-02-10 41.49 42.00 40.21 40.46 1.3M
2023-02-09 40.00 41.76 39.83 41.29 1.6M
2023-02-08 40.44 40.83 39.90 40.09 1.1M
2023-02-07 40.21 40.62 39.83 40.44 1.0M
2023-02-06 40.64 40.96 40.00 40.24 1.3M
2023-02-03 40.89 41.19 39.86 40.67 2.3M
2023-02-02 41.04 41.29 40.65 40.89 1.5M
2023-02-01 39.11 41.21 38.99 40.98 2.7M
2023-01-31 38.86 39.80 38.72 39.11 1.7M
2023-01-30 37.90 39.29 37.90 39.14 2.7M
2023-01-20 37.64 38.19 37.21 37.68 1.0M
2023-01-19 37.65 38.17 37.46 37.86 0.8M
2023-01-18 37.14 37.91 36.80 37.76 2.0M
2023-01-17 35.71 37.77 35.61 37.19 2.7M
2023-01-16 35.29 35.85 35.21 35.62 1.0M
2023-01-13 34.99 35.91 34.79 35.37 1.3M
2023-01-12 34.86 35.21 34.54 34.99 0.8M
2023-01-11 35.34 35.46 34.54 34.61 0.8M
2023-01-10 35.06 35.43 34.87 35.17 0.8M
2023-01-09 35.01 35.46 34.83 34.92 0.6M
2023-01-06 34.64 35.50 34.64 35.08 0.8M
2023-01-05 34.81 35.23 34.43 34.85 0.7M
2023-01-04 35.08 35.46 34.36 34.56 1.0M
2023-01-03 34.10 35.21 34.00 35.06 0.9M