000725.SZ - BOE Technology Group Company Limited

Shenzhen - Shenzhen Delayed price. Currency in CNY
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20233.96003.99003.95003.98003.9800143,358,517
01 Jun 20233.99003.99003.94003.96003.9600186,310,736
31 May 20233.93004.00003.92003.97003.9700243,592,487
30 May 20233.90003.95003.85003.94003.9400184,496,446
29 May 20233.87004.02003.87003.91003.9100332,174,749
26 May 20233.79003.87003.79003.86003.8600181,086,198
25 May 20233.73003.84003.72003.81003.8100302,951,672
24 May 20233.89003.90003.75003.75003.7500415,071,786
23 May 20233.94004.04003.92003.92003.9200334,205,189
22 May 20233.98004.01003.93003.94003.9400162,177,341
19 May 20233.93003.98003.92003.96003.9600138,374,570
18 May 20233.93003.98003.91003.93003.9300170,831,528
17 May 20233.97003.99003.91003.92003.9200162,055,137
16 May 20233.98003.99003.95003.97003.9700137,575,576
15 May 20233.92003.98003.86003.98003.9800215,074,140
12 May 20233.98003.99003.91003.92003.9200202,543,434
11 May 20234.00004.02003.97003.99003.9900170,130,483
10 May 20234.04004.05003.97003.99003.9900288,049,923
09 May 20234.02004.13003.98004.05004.0500400,521,629
08 May 20234.02004.03003.97004.00004.0000200,904,291
05 May 20234.03004.05003.97003.99003.9900243,837,943
04 May 20233.97004.06003.88004.03004.0300385,499,437
28 Apr 20233.99004.03003.98004.02004.0200178,784,104
27 Apr 20234.02004.05003.98003.99003.9900234,792,390
26 Apr 20234.02004.07003.95004.03004.0300298,188,980
25 Apr 20234.08004.09003.98004.02004.0200353,750,927
24 Apr 20234.15004.17004.05004.08004.0800347,664,103
21 Apr 20234.36004.36004.15004.16004.1600535,806,754
20 Apr 20234.27004.38004.26004.35004.3500303,074,197
19 Apr 20234.34004.35004.24004.27004.2700325,525,855
18 Apr 20234.37004.38004.32004.34004.3400236,501,123
17 Apr 20234.36004.39004.31004.36004.3600257,888,395
14 Apr 20234.39004.41004.31004.35004.3500365,077,813
13 Apr 20234.48004.49004.39004.40004.4000421,961,655
12 Apr 20234.41004.51004.38004.49004.4900442,635,324
11 Apr 20234.37004.47004.37004.43004.4300303,780,579
10 Apr 20234.45004.50004.35004.38004.3800348,624,956
07 Apr 20234.51004.53004.43004.47004.4700254,119,625
06 Apr 20234.43004.51004.41004.48004.4800400,704,088
04 Apr 20234.49004.52004.40004.43004.4300453,454,899
03 Apr 20234.43004.51004.41004.50004.5000414,427,407
31 Mar 20234.43004.45004.36004.44004.4400306,349,149
30 Mar 20234.39004.45004.32004.43004.4300338,593,302
29 Mar 20234.32004.41004.32004.39004.3900308,059,732
28 Mar 20234.41004.42004.31004.33004.3300408,773,264
27 Mar 20234.49004.54004.33004.41004.4100566,496,736
24 Mar 20234.48004.50004.44004.49004.4900492,801,174
23 Mar 20234.35004.48004.34004.46004.4600627,122,314
22 Mar 20234.24004.36004.23004.36004.3600706,634,085
21 Mar 20234.27004.28004.21004.22004.2200240,252,996
20 Mar 20234.20004.24004.19004.23004.2300363,069,097
17 Mar 20234.16004.21004.13004.17004.1700376,697,807
16 Mar 20234.13004.17004.08004.09004.0900243,951,955
15 Mar 20234.08004.18004.07004.14004.1400323,651,380
14 Mar 20234.09004.10004.03004.06004.0600248,620,559
13 Mar 20234.06004.11004.04004.10004.1000239,051,779
10 Mar 20234.11004.13004.06004.07004.0700235,785,565
09 Mar 20234.12004.16004.10004.13004.1300179,975,060
08 Mar 20234.09004.14004.05004.12004.1200322,790,070
07 Mar 20234.29004.37004.11004.12004.1200672,384,395
06 Mar 20234.25004.28004.19004.21004.2100322,041,050
03 Mar 20234.26004.26004.21004.23004.2300229,000,902
02 Mar 20234.23004.27004.22004.23004.2300280,278,874
01 Mar 20234.17004.28004.16004.23004.2300405,045,751
28 Feb 20234.13004.17004.12004.17004.1700234,034,673
27 Feb 20234.12004.17004.11004.11004.1100207,586,800
24 Feb 20234.16004.18004.10004.14004.1400249,651,348
23 Feb 20234.19004.21004.14004.16004.1600258,435,895
22 Feb 20234.20004.23004.14004.18004.1800324,684,109
21 Feb 20234.19004.27004.19004.23004.2300404,291,789
20 Feb 20234.11004.21004.10004.19004.1900396,043,097
17 Feb 20234.18004.22004.10004.11004.1100450,774,855
16 Feb 20234.29004.32004.16004.18004.1800614,306,242
15 Feb 20234.09004.31004.08004.26004.2600940,652,542
14 Feb 20234.06004.09004.03004.06004.0600235,519,136
13 Feb 20234.09004.09004.04004.06004.0600300,686,800
10 Feb 20234.09004.14004.07004.08004.0800305,957,338
09 Feb 20233.99004.10003.98004.09004.0900474,463,968
08 Feb 20234.03004.05003.98003.99003.9900227,455,472
07 Feb 20234.04004.07004.01004.02004.0200245,750,393
06 Feb 20233.99004.06003.97004.03004.0300355,162,498
03 Feb 20234.00004.03003.95004.01004.0100331,273,641
02 Feb 20234.05004.07004.00004.01004.0100303,765,163
01 Feb 20234.00004.07003.99004.05004.0500407,487,603
31 Jan 20234.03004.04003.95003.98003.9800640,867,469
30 Jan 20234.07004.13004.03004.08004.0800562,858,552
20 Jan 20234.07004.11003.99004.03004.0300441,399,679
19 Jan 20233.92004.05003.90004.04004.0400592,131,621
18 Jan 20233.90003.94003.87003.93003.9300330,606,243
17 Jan 20233.86003.94003.86003.90003.9000467,021,211
16 Jan 20233.75003.89003.75003.87003.8700550,290,234
13 Jan 20233.74003.76003.71003.76003.7600319,669,117
12 Jan 20233.69003.75003.66003.73003.7300460,594,250
11 Jan 20233.68003.77003.67003.68003.6800426,913,218
10 Jan 20233.65003.70003.63003.67003.6700314,770,936
09 Jan 20233.63003.67003.60003.65003.6500413,362,136
06 Jan 20233.52003.70003.50003.62003.6200667,718,011
05 Jan 20233.53003.54003.48003.52003.5200310,613,752
04 Jan 20233.45003.53003.42003.51003.5100326,049,925
03 Jan 20233.39003.46003.37003.45003.4500204,666,443
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...