BOE Technology Group Company Limited (000725.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.2800 | 4.3700 | 4.3100 | 4.3700 | 4.3700 | 358,244,855 |
| 25 Apr 2024 | 4.2800 | 4.3700 | 4.2600 | 4.3200 | 4.3200 | 353,219,525 |
| 24 Apr 2024 | 4.2100 | 4.2900 | 4.2000 | 4.2800 | 4.2800 | 315,782,100 |
| 23 Apr 2024 | 4.2500 | 4.3000 | 4.2000 | 4.2100 | 4.2100 | 339,250,615 |
| 22 Apr 2024 | 4.2300 | 4.2400 | 4.1800 | 4.2200 | 4.2200 | 239,121,122 |
| 19 Apr 2024 | 4.2800 | 4.3000 | 4.2100 | 4.2400 | 4.2400 | 375,183,476 |
| 18 Apr 2024 | 4.2700 | 4.4100 | 4.2700 | 4.3000 | 4.3000 | 445,087,657 |
| 17 Apr 2024 | 4.2200 | 4.2900 | 4.2200 | 4.2800 | 4.2800 | 377,488,510 |
| 16 Apr 2024 | 4.3000 | 4.3100 | 4.2100 | 4.2200 | 4.2200 | 388,150,021 |
| 15 Apr 2024 | 4.2300 | 4.3200 | 4.2200 | 4.3000 | 4.3000 | 458,095,539 |
| 12 Apr 2024 | 4.2900 | 4.3400 | 4.2200 | 4.2300 | 4.2300 | 490,164,258 |
| 11 Apr 2024 | 4.2300 | 4.2800 | 4.2300 | 4.2400 | 4.2400 | 293,586,296 |
| 10 Apr 2024 | 4.3200 | 4.3300 | 4.2200 | 4.2600 | 4.2600 | 334,414,355 |
| 09 Apr 2024 | 4.3600 | 4.3800 | 4.2700 | 4.3300 | 4.3300 | 361,837,761 |
| 08 Apr 2024 | 4.3600 | 4.4200 | 4.3200 | 4.3500 | 4.3500 | 463,667,160 |
| 03 Apr 2024 | 4.3000 | 4.4100 | 4.2800 | 4.3400 | 4.3400 | 557,694,455 |
| 02 Apr 2024 | 4.3100 | 4.3400 | 4.2400 | 4.3000 | 4.3000 | 550,133,067 |
| 01 Apr 2024 | 4.0800 | 4.3900 | 4.0700 | 4.3400 | 4.3400 | 1,193,725,057 |
| 29 Mar 2024 | 4.0400 | 4.0500 | 4.0200 | 4.0600 | 4.0600 | 96,376,378 |
| 28 Mar 2024 | 3.9500 | 4.0700 | 3.9400 | 4.0300 | 4.0300 | 389,520,924 |
| 27 Mar 2024 | 3.9400 | 4.0000 | 3.9200 | 3.9500 | 3.9500 | 356,121,558 |
| 26 Mar 2024 | 3.9300 | 3.9600 | 3.9000 | 3.9400 | 3.9400 | 217,522,162 |
| 25 Mar 2024 | 3.9200 | 3.9800 | 3.9000 | 3.9300 | 3.9300 | 286,643,070 |
| 22 Mar 2024 | 4.0000 | 4.0200 | 3.9200 | 3.9200 | 3.9200 | 361,396,171 |
| 21 Mar 2024 | 4.0200 | 4.0800 | 4.0000 | 4.0000 | 4.0000 | 323,563,653 |
| 20 Mar 2024 | 4.0300 | 4.0500 | 3.9900 | 4.0100 | 4.0100 | 256,162,976 |
| 19 Mar 2024 | 4.0400 | 4.0800 | 4.0300 | 4.0400 | 4.0400 | 276,061,225 |
| 18 Mar 2024 | 4.0400 | 4.0600 | 4.0100 | 4.0500 | 4.0500 | 333,099,570 |
| 15 Mar 2024 | 4.0000 | 4.0400 | 3.9800 | 4.0400 | 4.0400 | 258,782,166 |
| 14 Mar 2024 | 4.0500 | 4.0700 | 3.9900 | 4.0000 | 4.0000 | 293,655,367 |
| 13 Mar 2024 | 4.0600 | 4.0900 | 4.0400 | 4.0600 | 4.0600 | 307,841,234 |
| 12 Mar 2024 | 4.0900 | 4.0900 | 4.0300 | 4.0600 | 4.0600 | 293,267,130 |
| 11 Mar 2024 | 4.0500 | 4.1000 | 4.0300 | 4.0800 | 4.0800 | 343,859,419 |
| 08 Mar 2024 | 4.0400 | 4.0600 | 4.0200 | 4.0500 | 4.0500 | 207,941,830 |
| 07 Mar 2024 | 4.0500 | 4.0800 | 4.0200 | 4.0300 | 4.0300 | 265,599,207 |
| 06 Mar 2024 | 4.0700 | 4.1200 | 4.0500 | 4.0500 | 4.0500 | 340,575,173 |
| 05 Mar 2024 | 4.0400 | 4.0900 | 4.0300 | 4.0700 | 4.0700 | 379,207,883 |
| 04 Mar 2024 | 4.1300 | 4.1400 | 4.0400 | 4.0500 | 4.0500 | 415,197,899 |
| 01 Mar 2024 | 3.9900 | 4.1100 | 3.9900 | 4.1100 | 4.1100 | 696,023,332 |
| 29 Feb 2024 | 3.8800 | 3.9900 | 3.8800 | 3.9900 | 3.9900 | 384,614,846 |
| 28 Feb 2024 | 3.9900 | 4.0000 | 3.9000 | 3.9000 | 3.9000 | 409,833,790 |
| 27 Feb 2024 | 3.9300 | 3.9900 | 3.9200 | 3.9800 | 3.9800 | 270,750,799 |
| 26 Feb 2024 | 3.9800 | 4.0000 | 3.9300 | 3.9300 | 3.9300 | 283,191,515 |
| 23 Feb 2024 | 3.9900 | 4.0000 | 3.9500 | 3.9800 | 3.9800 | 256,257,392 |
| 22 Feb 2024 | 3.9800 | 4.0000 | 3.9400 | 3.9800 | 3.9800 | 322,997,628 |
| 21 Feb 2024 | 3.9500 | 4.0300 | 3.9200 | 3.9700 | 3.9700 | 435,794,460 |
| 20 Feb 2024 | 3.9300 | 3.9700 | 3.9100 | 3.9600 | 3.9600 | 317,596,246 |
| 19 Feb 2024 | 3.9000 | 3.9500 | 3.8600 | 3.9500 | 3.9500 | 452,831,759 |
| 08 Feb 2024 | 3.8700 | 3.9000 | 3.8300 | 3.8800 | 3.8800 | 467,307,383 |
| 07 Feb 2024 | 3.8400 | 3.8900 | 3.8200 | 3.8800 | 3.8800 | 554,487,959 |
| 06 Feb 2024 | 3.6200 | 3.8300 | 3.6100 | 3.8200 | 3.8200 | 552,147,844 |
| 05 Feb 2024 | 3.6300 | 3.7000 | 3.5700 | 3.6500 | 3.6500 | 473,843,827 |
| 02 Feb 2024 | 3.6900 | 3.7100 | 3.5500 | 3.6500 | 3.6500 | 389,005,710 |
| 01 Feb 2024 | 3.5800 | 3.7400 | 3.5700 | 3.6700 | 3.6700 | 363,587,128 |
| 31 Jan 2024 | 3.6500 | 3.6700 | 3.5800 | 3.6000 | 3.6000 | 291,225,241 |
| 30 Jan 2024 | 3.7300 | 3.7500 | 3.6500 | 3.6500 | 3.6500 | 250,552,149 |
| 29 Jan 2024 | 3.7600 | 3.7900 | 3.7400 | 3.7400 | 3.7400 | 245,639,573 |
| 26 Jan 2024 | 3.7300 | 3.7800 | 3.7100 | 3.7500 | 3.7500 | 317,946,499 |
| 25 Jan 2024 | 3.6600 | 3.7500 | 3.6400 | 3.7400 | 3.7400 | 309,853,817 |
| 24 Jan 2024 | 3.5900 | 3.6700 | 3.5300 | 3.6600 | 3.6600 | 268,791,011 |
| 23 Jan 2024 | 3.5700 | 3.6200 | 3.5300 | 3.5800 | 3.5800 | 282,421,057 |
| 22 Jan 2024 | 3.6500 | 3.6700 | 3.5500 | 3.5800 | 3.5800 | 347,503,979 |
| 19 Jan 2024 | 3.6500 | 3.6900 | 3.6000 | 3.6500 | 3.6500 | 306,907,539 |
| 18 Jan 2024 | 3.6800 | 3.6900 | 3.5400 | 3.6700 | 3.6700 | 490,711,499 |
| 17 Jan 2024 | 3.7200 | 3.7300 | 3.6800 | 3.6800 | 3.6800 | 222,970,600 |
| 16 Jan 2024 | 3.7300 | 3.7400 | 3.6600 | 3.7300 | 3.7300 | 310,656,073 |
| 15 Jan 2024 | 3.7000 | 3.7500 | 3.6900 | 3.7200 | 3.7200 | 193,864,016 |
| 12 Jan 2024 | 3.7500 | 3.7700 | 3.7100 | 3.7200 | 3.7200 | 223,497,863 |
| 11 Jan 2024 | 3.7300 | 3.7700 | 3.7100 | 3.7600 | 3.7600 | 228,545,185 |
| 10 Jan 2024 | 3.7700 | 3.7800 | 3.7100 | 3.7200 | 3.7200 | 312,938,530 |
| 09 Jan 2024 | 3.8600 | 3.9200 | 3.7600 | 3.7800 | 3.7800 | 438,196,798 |
| 08 Jan 2024 | 3.8200 | 3.9700 | 3.8100 | 3.8800 | 3.8800 | 601,705,642 |
| 05 Jan 2024 | 3.8000 | 3.8500 | 3.7700 | 3.7900 | 3.7900 | 282,527,220 |
| 04 Jan 2024 | 3.8400 | 3.8500 | 3.7700 | 3.8000 | 3.8000 | 260,849,504 |
| 03 Jan 2024 | 3.8600 | 3.8900 | 3.8200 | 3.8500 | 3.8500 | 264,772,115 |
| 02 Jan 2024 | 3.8900 | 3.9000 | 3.8400 | 3.8700 | 3.8700 | 310,637,188 |
| 29 Dec 2023 | 3.8200 | 3.9200 | 3.8000 | 3.9000 | 3.9000 | 483,962,097 |
| 28 Dec 2023 | 3.7900 | 3.8300 | 3.7600 | 3.8200 | 3.8200 | 271,693,130 |
| 27 Dec 2023 | 3.7100 | 3.8100 | 3.7000 | 3.7900 | 3.7900 | 303,948,933 |
| 26 Dec 2023 | 3.7500 | 3.7600 | 3.6900 | 3.7000 | 3.7000 | 159,864,201 |
| 25 Dec 2023 | 3.7500 | 3.7700 | 3.7200 | 3.7600 | 3.7600 | 186,595,578 |
| 22 Dec 2023 | 3.6900 | 3.7700 | 3.6800 | 3.7400 | 3.7400 | 332,825,891 |
| 21 Dec 2023 | 3.6800 | 3.6900 | 3.6400 | 3.6800 | 3.6800 | 273,497,373 |
| 20 Dec 2023 | 3.7200 | 3.7500 | 3.6900 | 3.6900 | 3.6900 | 219,501,347 |
| 19 Dec 2023 | 3.7000 | 3.7500 | 3.6800 | 3.7200 | 3.7200 | 163,576,745 |
| 18 Dec 2023 | 3.7300 | 3.7300 | 3.6900 | 3.7000 | 3.7000 | 179,124,854 |
| 15 Dec 2023 | 3.7500 | 3.7800 | 3.7200 | 3.7300 | 3.7300 | 211,566,807 |
| 14 Dec 2023 | 3.7600 | 3.7800 | 3.7300 | 3.7300 | 3.7300 | 204,960,566 |
| 13 Dec 2023 | 3.8000 | 3.8200 | 3.7500 | 3.7500 | 3.7500 | 225,552,194 |
| 12 Dec 2023 | 3.7600 | 3.8100 | 3.7600 | 3.8000 | 3.8000 | 212,753,978 |
| 11 Dec 2023 | 3.8700 | 3.8700 | 3.7400 | 3.7800 | 3.7800 | 526,006,036 |
| 08 Dec 2023 | 3.8400 | 3.8900 | 3.8300 | 3.8700 | 3.8700 | 300,537,121 |
| 07 Dec 2023 | 3.8600 | 3.8600 | 3.8100 | 3.8300 | 3.8300 | 192,436,700 |
| 06 Dec 2023 | 3.7900 | 3.8800 | 3.7500 | 3.8600 | 3.8600 | 335,125,439 |
| 05 Dec 2023 | 3.8600 | 3.8700 | 3.7800 | 3.7900 | 3.7900 | 312,783,964 |
| 04 Dec 2023 | 3.8800 | 3.8900 | 3.8500 | 3.8600 | 3.8600 | 175,228,689 |
| 01 Dec 2023 | 3.8700 | 3.8900 | 3.8200 | 3.8700 | 3.8700 | 216,668,162 |
| 30 Nov 2023 | 3.9000 | 3.9100 | 3.8200 | 3.8700 | 3.8700 | 299,796,179 |
| 29 Nov 2023 | 3.9200 | 3.9900 | 3.9100 | 3.9100 | 3.9100 | 283,095,185 |
| 28 Nov 2023 | 3.9100 | 3.9600 | 3.8800 | 3.9200 | 3.9200 | 299,075,712 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.