UK markets open in 7 hours 10 minutes

BOE Technology Group Company Limited (000725.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
4.2300-0.0100 (-0.24%)
At close: 03:04PM CST
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20244.29004.34004.22004.23004.2300490,164,258
11 Apr 20244.23004.28004.23004.24004.2400293,586,296
10 Apr 20244.32004.33004.22004.26004.2600334,414,355
09 Apr 20244.36004.38004.27004.33004.3300361,837,761
08 Apr 20244.36004.42004.32004.35004.3500463,667,160
03 Apr 20244.30004.41004.28004.34004.3400557,694,455
02 Apr 20244.31004.34004.24004.30004.3000550,133,067
01 Apr 20244.08004.39004.07004.34004.34001,193,725,057
29 Mar 20244.04004.05004.02004.06004.060096,376,378
28 Mar 20243.95004.07003.94004.03004.0300389,520,924
27 Mar 20243.94004.00003.92003.95003.9500356,121,558
26 Mar 20243.93003.96003.90003.94003.9400217,522,162
25 Mar 20243.92003.98003.90003.93003.9300286,643,070
22 Mar 20244.00004.02003.92003.92003.9200361,396,171
21 Mar 20244.02004.08004.00004.00004.0000323,563,653
20 Mar 20244.03004.05003.99004.01004.0100256,162,976
19 Mar 20244.04004.08004.03004.04004.0400276,061,225
18 Mar 20244.04004.06004.01004.05004.0500333,099,570
15 Mar 20244.00004.04003.98004.04004.0400258,782,166
14 Mar 20244.05004.07003.99004.00004.0000293,655,367
13 Mar 20244.06004.09004.04004.06004.0600307,841,234
12 Mar 20244.09004.09004.03004.06004.0600293,267,130
11 Mar 20244.05004.10004.03004.08004.0800343,859,419
08 Mar 20244.04004.06004.02004.05004.0500207,941,830
07 Mar 20244.05004.08004.02004.03004.0300265,599,207
06 Mar 20244.07004.12004.05004.05004.0500340,575,173
05 Mar 20244.04004.09004.03004.07004.0700379,207,883
04 Mar 20244.13004.14004.04004.05004.0500415,197,899
01 Mar 20243.99004.11003.99004.11004.1100696,023,332
29 Feb 20243.88003.99003.88003.99003.9900384,614,846
28 Feb 20243.99004.00003.90003.90003.9000409,833,790
27 Feb 20243.93003.99003.92003.98003.9800270,750,799
26 Feb 20243.98004.00003.93003.93003.9300283,191,515
23 Feb 20243.99004.00003.95003.98003.9800256,257,392
22 Feb 20243.98004.00003.94003.98003.9800322,997,628
21 Feb 20243.95004.03003.92003.97003.9700435,794,460
20 Feb 20243.93003.97003.91003.96003.9600317,596,246
19 Feb 20243.90003.95003.86003.95003.9500452,831,759
08 Feb 20243.87003.90003.83003.88003.8800467,307,383
07 Feb 20243.84003.89003.82003.88003.8800554,487,959
06 Feb 20243.62003.83003.61003.82003.8200552,147,844
05 Feb 20243.63003.70003.57003.65003.6500473,843,827
02 Feb 20243.69003.71003.55003.65003.6500389,005,710
01 Feb 20243.58003.74003.57003.67003.6700363,587,128
31 Jan 20243.65003.67003.58003.60003.6000291,225,241
30 Jan 20243.73003.75003.65003.65003.6500250,552,149
29 Jan 20243.76003.79003.74003.74003.7400245,639,573
26 Jan 20243.73003.78003.71003.75003.7500317,946,499
25 Jan 20243.66003.75003.64003.74003.7400309,853,817
24 Jan 20243.59003.67003.53003.66003.6600268,791,011
23 Jan 20243.57003.62003.53003.58003.5800282,421,057
22 Jan 20243.65003.67003.55003.58003.5800347,503,979
19 Jan 20243.65003.69003.60003.65003.6500306,907,539
18 Jan 20243.68003.69003.54003.67003.6700490,711,499
17 Jan 20243.72003.73003.68003.68003.6800222,970,600
16 Jan 20243.73003.74003.66003.73003.7300310,656,073
15 Jan 20243.70003.75003.69003.72003.7200193,864,016
12 Jan 20243.75003.77003.71003.72003.7200223,497,863
11 Jan 20243.73003.77003.71003.76003.7600228,545,185
10 Jan 20243.77003.78003.71003.72003.7200312,938,530
09 Jan 20243.86003.92003.76003.78003.7800438,196,798
08 Jan 20243.82003.97003.81003.88003.8800601,705,642
05 Jan 20243.80003.85003.77003.79003.7900282,527,220
04 Jan 20243.84003.85003.77003.80003.8000260,849,504
03 Jan 20243.86003.89003.82003.85003.8500264,772,115
02 Jan 20243.89003.90003.84003.87003.8700310,637,188
29 Dec 20233.82003.92003.80003.90003.9000483,962,097
28 Dec 20233.79003.83003.76003.82003.8200271,693,130
27 Dec 20233.71003.81003.70003.79003.7900303,948,933
26 Dec 20233.75003.76003.69003.70003.7000159,864,201
25 Dec 20233.75003.77003.72003.76003.7600186,595,578
22 Dec 20233.69003.77003.68003.74003.7400332,825,891
21 Dec 20233.68003.69003.64003.68003.6800273,497,373
20 Dec 20233.72003.75003.69003.69003.6900219,501,347
19 Dec 20233.70003.75003.68003.72003.7200163,576,745
18 Dec 20233.73003.73003.69003.70003.7000179,124,854
15 Dec 20233.75003.78003.72003.73003.7300211,566,807
14 Dec 20233.76003.78003.73003.73003.7300204,960,566
13 Dec 20233.80003.82003.75003.75003.7500225,552,194
12 Dec 20233.76003.81003.76003.80003.8000212,753,978
11 Dec 20233.87003.87003.74003.78003.7800526,006,036
08 Dec 20233.84003.89003.83003.87003.8700300,537,121
07 Dec 20233.86003.86003.81003.83003.8300192,436,700
06 Dec 20233.79003.88003.75003.86003.8600335,125,439
05 Dec 20233.86003.87003.78003.79003.7900312,783,964
04 Dec 20233.88003.89003.85003.86003.8600175,228,689
01 Dec 20233.87003.89003.82003.87003.8700216,668,162
30 Nov 20233.90003.91003.82003.87003.8700299,796,179
29 Nov 20233.92003.99003.91003.91003.9100283,095,185
28 Nov 20233.91003.96003.88003.92003.9200299,075,712
27 Nov 20233.86003.92003.84003.90003.9000300,320,065
24 Nov 20233.90003.91003.86003.86003.8600205,494,520
23 Nov 20233.90003.92003.87003.91003.9100165,684,532
22 Nov 20233.93003.94003.88003.88003.8800220,593,164
21 Nov 20233.95003.97003.92003.94003.9400232,424,551
20 Nov 20233.98004.00003.93003.94003.9400249,755,659
17 Nov 20233.94003.99003.94003.98003.9800211,160,786
16 Nov 20233.98004.01003.95003.96003.9600191,655,070
15 Nov 20234.02004.03003.97003.99003.9900228,014,011
14 Nov 20233.94004.01003.93003.98003.9800279,019,940
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...