UK markets open in 2 hours 20 minutes
NIKKEI 225
26,695.17 +17.37 (+0.07%) HANG SENG
20,145.80 -25.47 (-0.13%) CRUDE OIL
110.90 +0.57 (+0.52%) GOLD FUTURES
1,846.00 -0.30 (-0.02%) DOW
32,120.28 +191.66 (+0.60%) BTC-GBP
23,708.68 -305.92 (-1.27%)
BOE Technology Group Company Limited (000725.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 12:18PM CST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2022 | 3.8900 | 3.9200 | 3.8600 | 3.9200 | 3.9200 | 132,473,382 |
| 25 May 2022 | 3.8400 | 3.8900 | 3.8300 | 3.8800 | 3.8800 | 170,507,928 |
| 24 May 2022 | 3.9300 | 3.9800 | 3.8400 | 3.8400 | 3.8400 | 381,091,484 |
| 23 May 2022 | 3.9000 | 3.9200 | 3.8700 | 3.9100 | 3.9100 | 285,394,370 |
| 20 May 2022 | 3.8600 | 3.9900 | 3.8500 | 3.9400 | 3.9400 | 440,653,924 |
| 19 May 2022 | 3.7900 | 3.8500 | 3.7700 | 3.8500 | 3.8500 | 227,732,693 |
| 18 May 2022 | 3.8400 | 3.8600 | 3.8200 | 3.8400 | 3.8400 | 173,592,166 |
| 17 May 2022 | 3.8300 | 3.8400 | 3.7900 | 3.8400 | 3.8400 | 194,612,699 |
| 16 May 2022 | 3.8400 | 3.8700 | 3.8200 | 3.8400 | 3.8400 | 235,929,739 |
| 13 May 2022 | 3.8300 | 3.8400 | 3.7900 | 3.8200 | 3.8200 | 199,435,732 |
| 12 May 2022 | 3.8000 | 3.8800 | 3.7800 | 3.8200 | 3.8200 | 305,680,702 |
| 11 May 2022 | 3.7100 | 3.9300 | 3.6900 | 3.8300 | 3.8300 | 620,978,012 |
| 10 May 2022 | 3.6300 | 3.7200 | 3.6100 | 3.7000 | 3.7000 | 297,617,895 |
| 09 May 2022 | 3.6500 | 3.7000 | 3.6300 | 3.6800 | 3.6800 | 157,537,327 |
| 06 May 2022 | 3.7100 | 3.7200 | 3.6600 | 3.6700 | 3.6700 | 282,929,760 |
| 05 May 2022 | 3.7900 | 3.8400 | 3.7500 | 3.7800 | 3.7800 | 381,793,861 |
| 29 Apr 2022 | 3.7600 | 3.8200 | 3.7300 | 3.8000 | 3.8000 | 423,926,510 |
| 28 Apr 2022 | 3.7700 | 3.7800 | 3.6900 | 3.7400 | 3.7400 | 376,422,595 |
| 27 Apr 2022 | 3.6100 | 3.8000 | 3.5900 | 3.7700 | 3.7700 | 418,737,411 |
| 26 Apr 2022 | 3.7600 | 3.7900 | 3.6600 | 3.6700 | 3.6700 | 351,822,838 |
| 25 Apr 2022 | 3.9100 | 3.9300 | 3.7500 | 3.7500 | 3.7500 | 446,712,406 |
| 22 Apr 2022 | 3.9300 | 3.9900 | 3.8800 | 3.9700 | 3.9700 | 265,857,746 |
| 21 Apr 2022 | 4.0500 | 4.0600 | 3.9400 | 3.9500 | 3.9500 | 385,420,795 |
| 20 Apr 2022 | 4.1000 | 4.1100 | 4.0500 | 4.0600 | 4.0600 | 213,485,304 |
| 19 Apr 2022 | 4.1200 | 4.1400 | 4.0700 | 4.0900 | 4.0900 | 228,337,019 |
| 18 Apr 2022 | 4.0900 | 4.1300 | 4.0600 | 4.1200 | 4.1200 | 154,831,824 |
| 15 Apr 2022 | 4.1200 | 4.1400 | 4.1000 | 4.1100 | 4.1100 | 180,252,379 |
| 14 Apr 2022 | 4.1500 | 4.1800 | 4.1400 | 4.1400 | 4.1400 | 216,347,407 |
| 13 Apr 2022 | 4.1800 | 4.1900 | 4.1300 | 4.1400 | 4.1400 | 213,845,266 |
| 12 Apr 2022 | 4.0700 | 4.1800 | 4.0600 | 4.1800 | 4.1800 | 309,210,309 |
| 11 Apr 2022 | 4.1900 | 4.1900 | 4.0800 | 4.0800 | 4.0800 | 348,681,887 |
| 08 Apr 2022 | 4.1900 | 4.2100 | 4.1200 | 4.2000 | 4.2000 | 347,440,161 |
| 07 Apr 2022 | 4.2800 | 4.2800 | 4.1800 | 4.1900 | 4.1900 | 419,947,923 |
| 06 Apr 2022 | 4.3100 | 4.3300 | 4.2700 | 4.3000 | 4.3000 | 299,498,305 |
| 01 Apr 2022 | 4.3000 | 4.3100 | 4.2500 | 4.3100 | 4.3100 | 297,129,656 |
| 31 Mar 2022 | 4.3300 | 4.3500 | 4.2900 | 4.3100 | 4.3100 | 339,708,133 |
| 30 Mar 2022 | 4.2400 | 4.3500 | 4.2400 | 4.3500 | 4.3500 | 434,658,625 |
| 29 Mar 2022 | 4.2500 | 4.2900 | 4.2000 | 4.2100 | 4.2100 | 243,202,945 |
| 28 Mar 2022 | 4.2000 | 4.2600 | 4.1500 | 4.2500 | 4.2500 | 301,244,501 |
| 25 Mar 2022 | 4.2600 | 4.2900 | 4.2100 | 4.2300 | 4.2300 | 220,722,518 |
| 24 Mar 2022 | 4.3000 | 4.3100 | 4.2600 | 4.2600 | 4.2600 | 202,164,947 |
| 23 Mar 2022 | 4.3200 | 4.3300 | 4.2900 | 4.3100 | 4.3100 | 214,350,564 |
| 22 Mar 2022 | 4.2600 | 4.3400 | 4.2500 | 4.3100 | 4.3100 | 251,187,300 |
| 21 Mar 2022 | 4.3200 | 4.3800 | 4.2400 | 4.2900 | 4.2900 | 358,084,483 |
| 18 Mar 2022 | 4.2400 | 4.3100 | 4.2200 | 4.3000 | 4.3000 | 276,274,478 |
| 17 Mar 2022 | 4.3100 | 4.3300 | 4.2600 | 4.2600 | 4.2600 | 365,587,530 |
| 16 Mar 2022 | 4.1800 | 4.2600 | 4.0800 | 4.2500 | 4.2500 | 446,128,821 |
| 15 Mar 2022 | 4.3100 | 4.3200 | 4.1100 | 4.1200 | 4.1200 | 489,464,950 |
| 14 Mar 2022 | 4.4000 | 4.4700 | 4.3600 | 4.3600 | 4.3600 | 296,777,536 |
| 11 Mar 2022 | 4.3300 | 4.4500 | 4.2700 | 4.4400 | 4.4400 | 376,225,547 |
| 10 Mar 2022 | 4.3400 | 4.4400 | 4.3300 | 4.3900 | 4.3900 | 516,729,423 |
| 09 Mar 2022 | 4.3300 | 4.3700 | 4.0400 | 4.2400 | 4.2400 | 565,588,591 |
| 08 Mar 2022 | 4.4800 | 4.5100 | 4.3000 | 4.3200 | 4.3200 | 563,727,290 |
| 07 Mar 2022 | 4.6200 | 4.6300 | 4.4800 | 4.5100 | 4.5100 | 531,938,658 |
| 04 Mar 2022 | 4.6900 | 4.6900 | 4.6400 | 4.6500 | 4.6500 | 298,842,966 |
| 03 Mar 2022 | 4.7100 | 4.7200 | 4.6900 | 4.7000 | 4.7000 | 212,510,153 |
| 02 Mar 2022 | 4.6700 | 4.7000 | 4.6600 | 4.6900 | 4.6900 | 206,072,893 |
| 01 Mar 2022 | 4.7000 | 4.7200 | 4.6700 | 4.7000 | 4.7000 | 309,274,840 |
| 28 Feb 2022 | 4.7700 | 4.7800 | 4.6500 | 4.7000 | 4.7000 | 471,934,801 |
| 25 Feb 2022 | 4.7900 | 4.8200 | 4.7700 | 4.7900 | 4.7900 | 343,099,376 |
| 24 Feb 2022 | 4.8900 | 4.9000 | 4.7400 | 4.7700 | 4.7700 | 696,671,902 |
| 23 Feb 2022 | 4.8800 | 4.9200 | 4.8700 | 4.9100 | 4.9100 | 300,115,185 |
| 22 Feb 2022 | 4.9400 | 4.9500 | 4.8600 | 4.8900 | 4.8900 | 348,839,605 |
| 21 Feb 2022 | 4.8900 | 4.9700 | 4.8500 | 4.9600 | 4.9600 | 510,139,115 |
| 18 Feb 2022 | 4.8800 | 4.9300 | 4.8700 | 4.9100 | 4.9100 | 199,931,097 |
| 17 Feb 2022 | 4.9300 | 4.9400 | 4.9100 | 4.9100 | 4.9100 | 159,376,582 |
| 16 Feb 2022 | 4.9400 | 4.9700 | 4.9200 | 4.9300 | 4.9300 | 161,374,301 |
| 15 Feb 2022 | 4.9200 | 4.9500 | 4.9000 | 4.9200 | 4.9200 | 169,330,857 |
| 14 Feb 2022 | 4.9700 | 4.9700 | 4.9200 | 4.9300 | 4.9300 | 248,353,998 |
| 11 Feb 2022 | 4.9800 | 5.0400 | 4.9500 | 5.0000 | 5.0000 | 315,159,001 |
| 10 Feb 2022 | 5.0100 | 5.0200 | 4.9700 | 5.0000 | 5.0000 | 227,395,031 |
| 09 Feb 2022 | 4.9700 | 5.0400 | 4.9600 | 5.0100 | 5.0100 | 313,864,689 |
| 08 Feb 2022 | 4.9200 | 4.9800 | 4.9000 | 4.9800 | 4.9800 | 267,963,110 |
| 07 Feb 2022 | 4.9200 | 4.9500 | 4.8900 | 4.9300 | 4.9300 | 261,271,885 |
| 28 Jan 2022 | 4.8400 | 4.8800 | 4.8000 | 4.8500 | 4.8500 | 260,815,151 |
| 27 Jan 2022 | 4.9000 | 4.9000 | 4.8000 | 4.8200 | 4.8200 | 307,139,127 |
| 26 Jan 2022 | 4.8700 | 4.9600 | 4.8700 | 4.9000 | 4.9000 | 220,714,447 |
| 25 Jan 2022 | 4.9600 | 4.9800 | 4.8700 | 4.8700 | 4.8700 | 400,371,972 |
| 24 Jan 2022 | 4.9700 | 5.0000 | 4.9500 | 4.9700 | 4.9700 | 239,497,020 |
| 21 Jan 2022 | 5.0700 | 5.1100 | 4.9800 | 4.9900 | 4.9900 | 546,489,889 |
| 20 Jan 2022 | 4.9600 | 4.9900 | 4.9400 | 4.9500 | 4.9500 | 287,594,409 |
| 19 Jan 2022 | 4.9600 | 4.9900 | 4.9400 | 4.9600 | 4.9600 | 295,378,969 |
| 18 Jan 2022 | 5.0000 | 5.0100 | 4.9600 | 4.9900 | 4.9900 | 276,790,482 |
| 17 Jan 2022 | 4.9700 | 5.0200 | 4.9600 | 5.0000 | 5.0000 | 238,771,607 |
| 14 Jan 2022 | 5.0000 | 5.0100 | 4.9500 | 4.9700 | 4.9700 | 361,373,303 |
| 13 Jan 2022 | 5.0800 | 5.1200 | 5.0200 | 5.0300 | 5.0300 | 403,384,546 |
| 12 Jan 2022 | 5.0900 | 5.1100 | 5.0400 | 5.0900 | 5.0900 | 302,008,859 |
| 11 Jan 2022 | 5.1800 | 5.2000 | 5.0600 | 5.0800 | 5.0800 | 495,599,976 |
| 10 Jan 2022 | 5.1700 | 5.2200 | 5.1400 | 5.1800 | 5.1800 | 516,083,922 |
| 07 Jan 2022 | 5.0900 | 5.1800 | 5.0800 | 5.1500 | 5.1500 | 615,420,068 |
| 06 Jan 2022 | 5.1000 | 5.1000 | 5.0400 | 5.0600 | 5.0600 | 373,105,907 |
| 05 Jan 2022 | 5.0800 | 5.1500 | 5.0500 | 5.1200 | 5.1200 | 551,582,562 |
| 04 Jan 2022 | 5.0500 | 5.0800 | 5.0100 | 5.0800 | 5.0800 | 502,901,588 |
| 31 Dec 2021 | 5.0500 | 5.0800 | 5.0200 | 5.0500 | 5.0500 | 351,473,209 |
| 30 Dec 2021 | 4.9400 | 5.0700 | 4.9300 | 5.0600 | 5.0600 | 589,630,039 |
| 29 Dec 2021 | 4.9600 | 4.9700 | 4.9200 | 4.9300 | 4.9300 | 198,579,273 |
| 28 Dec 2021 | 4.9600 | 4.9700 | 4.9200 | 4.9600 | 4.9600 | 275,577,569 |
| 27 Dec 2021 | 4.9600 | 4.9600 | 4.9300 | 4.9500 | 4.9500 | 250,555,268 |
| 24 Dec 2021 | 5.0000 | 5.0100 | 4.9300 | 4.9500 | 4.9500 | 309,873,829 |
| 23 Dec 2021 | 4.9800 | 5.0200 | 4.9700 | 5.0000 | 5.0000 | 271,012,581 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
