BOE Technology Group Company Limited (000725.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
6.09-0.18 (-2.87%)
At close: 4:29PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Feb 2021 | 6.06 | 6.23 | 6.05 | 6.09 | 6.09 | 851,793,984 |
| 25 Feb 2021 | 6.37 | 6.45 | 6.25 | 6.27 | 6.27 | 831,638,570 |
| 24 Feb 2021 | 6.50 | 6.50 | 6.21 | 6.32 | 6.32 | 1,127,113,353 |
| 23 Feb 2021 | 6.30 | 6.64 | 6.26 | 6.52 | 6.52 | 1,191,922,994 |
| 22 Feb 2021 | 6.26 | 6.48 | 6.16 | 6.33 | 6.33 | 1,218,420,071 |
| 19 Feb 2021 | 6.06 | 6.28 | 5.98 | 6.27 | 6.27 | 917,026,135 |
| 18 Feb 2021 | 6.30 | 6.34 | 6.10 | 6.13 | 6.13 | 1,031,239,908 |
| 10 Feb 2021 | 6.17 | 6.20 | 6.12 | 6.19 | 6.19 | 682,912,577 |
| 09 Feb 2021 | 6.00 | 6.23 | 5.99 | 6.17 | 6.17 | 804,767,455 |
| 08 Feb 2021 | 5.90 | 6.07 | 5.83 | 5.98 | 5.98 | 716,782,565 |
| 05 Feb 2021 | 6.18 | 6.18 | 5.89 | 5.89 | 5.89 | 1,128,165,914 |
| 04 Feb 2021 | 5.96 | 6.24 | 5.84 | 6.18 | 6.18 | 1,347,822,380 |
| 03 Feb 2021 | 6.26 | 6.26 | 5.98 | 5.98 | 5.98 | 1,220,714,693 |
| 02 Feb 2021 | 6.24 | 6.33 | 6.13 | 6.30 | 6.30 | 993,427,194 |
| 01 Feb 2021 | 6.25 | 6.29 | 6.05 | 6.23 | 6.23 | 1,156,378,033 |
| 29 Jan 2021 | 6.40 | 6.42 | 5.98 | 6.18 | 6.18 | 1,696,824,554 |
| 28 Jan 2021 | 6.79 | 6.84 | 6.36 | 6.38 | 6.38 | 1,503,677,081 |
| 27 Jan 2021 | 6.80 | 6.96 | 6.69 | 6.93 | 6.93 | 958,565,520 |
| 26 Jan 2021 | 6.95 | 7.00 | 6.66 | 6.76 | 6.76 | 1,192,722,015 |
| 25 Jan 2021 | 7.16 | 7.24 | 6.95 | 7.05 | 7.05 | 1,131,113,902 |
| 22 Jan 2021 | 6.96 | 7.17 | 6.89 | 7.13 | 7.13 | 1,080,822,627 |
| 21 Jan 2021 | 6.78 | 7.11 | 6.78 | 6.98 | 6.98 | 1,532,860,327 |
| 20 Jan 2021 | 6.58 | 6.86 | 6.55 | 6.71 | 6.71 | 1,128,330,315 |
| 19 Jan 2021 | 6.83 | 6.95 | 6.49 | 6.52 | 6.52 | 1,594,534,878 |
| 18 Jan 2021 | 6.63 | 6.88 | 6.43 | 6.84 | 6.84 | 1,931,019,890 |
| 15 Jan 2021 | 7.00 | 7.07 | 6.54 | 6.80 | 6.80 | 2,013,886,254 |
| 14 Jan 2021 | 7.10 | 7.49 | 6.92 | 7.02 | 7.02 | 1,929,809,211 |
| 13 Jan 2021 | 6.96 | 7.31 | 6.91 | 7.02 | 7.02 | 1,710,930,481 |
| 12 Jan 2021 | 6.58 | 7.00 | 6.31 | 6.96 | 6.96 | 1,922,723,412 |
| 11 Jan 2021 | 6.56 | 6.63 | 6.30 | 6.39 | 6.39 | 1,467,336,896 |
| 08 Jan 2021 | 6.20 | 6.45 | 6.20 | 6.43 | 6.43 | 1,288,730,898 |
| 07 Jan 2021 | 6.07 | 6.28 | 6.06 | 6.17 | 6.17 | 1,076,377,313 |
| 06 Jan 2021 | 6.16 | 6.23 | 6.05 | 6.14 | 6.14 | 1,060,686,591 |
| 05 Jan 2021 | 5.85 | 6.18 | 5.81 | 6.16 | 6.16 | 1,680,283,555 |
| 04 Jan 2021 | 5.95 | 5.95 | 5.77 | 5.92 | 5.92 | 1,472,368,035 |
| 31 Dec 2020 | 5.92 | 6.00 | 5.88 | 6.00 | 6.00 | 1,240,815,600 |
| 30 Dec 2020 | 5.52 | 6.03 | 5.50 | 5.96 | 5.96 | 1,874,198,869 |
| 29 Dec 2020 | 5.66 | 5.86 | 5.57 | 5.59 | 5.59 | 1,266,377,576 |
| 28 Dec 2020 | 5.70 | 5.73 | 5.56 | 5.67 | 5.67 | 716,055,932 |
| 25 Dec 2020 | 5.64 | 5.75 | 5.55 | 5.69 | 5.69 | 827,152,336 |
| 24 Dec 2020 | 5.58 | 5.72 | 5.44 | 5.69 | 5.69 | 1,138,182,312 |
| 23 Dec 2020 | 5.40 | 5.60 | 5.38 | 5.58 | 5.58 | 1,337,286,582 |
| 22 Dec 2020 | 5.48 | 5.56 | 5.33 | 5.34 | 5.34 | 1,185,791,823 |
| 21 Dec 2020 | 5.17 | 5.44 | 5.14 | 5.40 | 5.40 | 1,213,856,628 |
| 18 Dec 2020 | 5.28 | 5.28 | 5.15 | 5.18 | 5.18 | 405,024,307 |
| 17 Dec 2020 | 5.14 | 5.26 | 5.06 | 5.25 | 5.25 | 469,410,282 |
| 16 Dec 2020 | 5.23 | 5.27 | 5.14 | 5.17 | 5.17 | 475,172,804 |
| 15 Dec 2020 | 5.20 | 5.33 | 5.18 | 5.27 | 5.27 | 643,851,012 |
| 14 Dec 2020 | 5.05 | 5.21 | 5.04 | 5.19 | 5.19 | 603,001,141 |
| 11 Dec 2020 | 5.15 | 5.18 | 4.99 | 5.08 | 5.08 | 758,036,873 |
| 10 Dec 2020 | 5.15 | 5.20 | 5.01 | 5.18 | 5.18 | 696,977,191 |
| 09 Dec 2020 | 5.25 | 5.27 | 5.16 | 5.17 | 5.17 | 655,219,880 |
| 08 Dec 2020 | 5.28 | 5.32 | 5.23 | 5.25 | 5.25 | 667,842,777 |
| 07 Dec 2020 | 5.37 | 5.39 | 5.26 | 5.28 | 5.28 | 686,862,063 |
| 04 Dec 2020 | 5.45 | 5.50 | 5.32 | 5.36 | 5.36 | 830,751,177 |
| 03 Dec 2020 | 5.73 | 5.74 | 5.48 | 5.49 | 5.49 | 1,186,878,299 |
| 02 Dec 2020 | 5.61 | 5.83 | 5.57 | 5.73 | 5.73 | 1,768,512,848 |
| 01 Dec 2020 | 5.47 | 5.65 | 5.42 | 5.60 | 5.60 | 1,325,980,665 |
| 30 Nov 2020 | 5.26 | 5.51 | 5.21 | 5.41 | 5.41 | 1,360,975,560 |
| 27 Nov 2020 | 5.22 | 5.26 | 5.16 | 5.24 | 5.24 | 531,887,871 |
| 26 Nov 2020 | 5.33 | 5.35 | 5.18 | 5.21 | 5.21 | 863,891,980 |
| 25 Nov 2020 | 5.40 | 5.52 | 5.34 | 5.35 | 5.35 | 903,419,256 |
| 24 Nov 2020 | 5.40 | 5.47 | 5.38 | 5.39 | 5.39 | 674,086,010 |
| 23 Nov 2020 | 5.38 | 5.44 | 5.32 | 5.41 | 5.41 | 742,042,465 |
| 20 Nov 2020 | 5.30 | 5.42 | 5.26 | 5.39 | 5.39 | 610,105,957 |
| 19 Nov 2020 | 5.45 | 5.49 | 5.32 | 5.39 | 5.39 | 745,522,962 |
| 18 Nov 2020 | 5.29 | 5.53 | 5.27 | 5.44 | 5.44 | 1,248,650,609 |
| 17 Nov 2020 | 5.32 | 5.34 | 5.16 | 5.27 | 5.27 | 815,975,376 |
| 16 Nov 2020 | 5.40 | 5.42 | 5.29 | 5.38 | 5.38 | 663,797,362 |
| 13 Nov 2020 | 5.33 | 5.41 | 5.29 | 5.36 | 5.36 | 877,614,581 |
| 12 Nov 2020 | 5.19 | 5.41 | 5.15 | 5.37 | 5.37 | 1,126,551,754 |
| 11 Nov 2020 | 5.35 | 5.37 | 5.16 | 5.17 | 5.17 | 1,183,139,737 |
| 10 Nov 2020 | 5.31 | 5.46 | 5.26 | 5.44 | 5.44 | 1,093,602,013 |
| 09 Nov 2020 | 5.30 | 5.42 | 5.24 | 5.35 | 5.35 | 1,291,881,465 |
| 06 Nov 2020 | 5.13 | 5.32 | 5.09 | 5.24 | 5.24 | 1,347,754,676 |
| 05 Nov 2020 | 5.09 | 5.13 | 5.03 | 5.11 | 5.11 | 779,053,954 |
| 04 Nov 2020 | 5.02 | 5.07 | 4.98 | 5.04 | 5.04 | 492,012,925 |
| 03 Nov 2020 | 4.98 | 5.13 | 4.95 | 5.06 | 5.06 | 937,056,439 |
| 02 Nov 2020 | 4.77 | 4.99 | 4.72 | 4.97 | 4.97 | 1,087,027,019 |
| 30 Oct 2020 | 4.93 | 4.96 | 4.72 | 4.73 | 4.73 | 765,276,400 |
| 29 Oct 2020 | 4.70 | 4.89 | 4.67 | 4.85 | 4.85 | 639,382,732 |
| 28 Oct 2020 | 4.74 | 4.83 | 4.65 | 4.80 | 4.80 | 470,170,566 |
| 27 Oct 2020 | 4.76 | 4.79 | 4.67 | 4.75 | 4.75 | 370,469,686 |
| 26 Oct 2020 | 4.77 | 4.83 | 4.73 | 4.79 | 4.79 | 293,350,994 |
| 23 Oct 2020 | 4.88 | 4.92 | 4.77 | 4.79 | 4.79 | 388,639,647 |
| 22 Oct 2020 | 4.80 | 4.92 | 4.78 | 4.86 | 4.86 | 451,737,197 |
| 21 Oct 2020 | 4.92 | 4.92 | 4.79 | 4.86 | 4.86 | 458,804,268 |
| 20 Oct 2020 | 4.87 | 4.94 | 4.72 | 4.93 | 4.93 | 636,677,014 |
| 19 Oct 2020 | 4.94 | 4.97 | 4.84 | 4.86 | 4.86 | 444,243,277 |
| 16 Oct 2020 | 4.96 | 4.98 | 4.87 | 4.92 | 4.92 | 455,637,995 |
| 15 Oct 2020 | 5.00 | 5.04 | 4.95 | 4.98 | 4.98 | 511,594,050 |
| 14 Oct 2020 | 5.17 | 5.17 | 4.99 | 5.05 | 5.05 | 747,371,630 |
| 13 Oct 2020 | 5.20 | 5.21 | 5.14 | 5.17 | 5.17 | 548,807,219 |
| 12 Oct 2020 | 5.22 | 5.26 | 5.16 | 5.25 | 5.25 | 805,901,961 |
| 09 Oct 2020 | 5.06 | 5.23 | 5.00 | 5.20 | 5.20 | 773,344,068 |
| 30 Sep 2020 | 5.03 | 5.04 | 4.88 | 4.91 | 4.91 | 479,723,894 |
| 29 Sep 2020 | 4.91 | 5.11 | 4.89 | 5.02 | 5.02 | 581,649,730 |
| 28 Sep 2020 | 4.91 | 4.94 | 4.86 | 4.87 | 4.87 | 323,199,711 |
| 25 Sep 2020 | 4.90 | 4.94 | 4.81 | 4.88 | 4.88 | 431,208,100 |
| 24 Sep 2020 | 5.10 | 5.10 | 4.89 | 4.92 | 4.92 | 765,361,036 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
