BOE Technology Group Company Limited (000725.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
4.9100-0.0500 (-1.01%)
At close: 3:04PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Nov 2021 | 4.9500 | 4.9500 | 4.9000 | 4.9100 | 4.9100 | 284,271,583 |
| 25 Nov 2021 | 5.0200 | 5.0300 | 4.9500 | 4.9600 | 4.9600 | 304,295,722 |
| 24 Nov 2021 | 5.0000 | 5.0200 | 4.9700 | 5.0200 | 5.0200 | 335,339,015 |
| 23 Nov 2021 | 4.9800 | 5.0200 | 4.9700 | 5.0000 | 5.0000 | 272,631,897 |
| 22 Nov 2021 | 4.9300 | 5.0200 | 4.9100 | 5.0000 | 5.0000 | 432,659,617 |
| 19 Nov 2021 | 4.8800 | 4.9300 | 4.8700 | 4.9300 | 4.9300 | 253,434,991 |
| 18 Nov 2021 | 4.9500 | 4.9500 | 4.8700 | 4.8900 | 4.8900 | 371,353,131 |
| 17 Nov 2021 | 5.0000 | 5.0100 | 4.9300 | 4.9600 | 4.9600 | 373,309,863 |
| 16 Nov 2021 | 5.0000 | 5.0700 | 4.9900 | 5.0100 | 5.0100 | 327,674,189 |
| 15 Nov 2021 | 5.0200 | 5.0400 | 4.9900 | 5.0000 | 5.0000 | 266,815,817 |
| 12 Nov 2021 | 5.0400 | 5.0900 | 5.0100 | 5.0200 | 5.0200 | 295,736,268 |
| 11 Nov 2021 | 4.9900 | 5.0700 | 4.9700 | 5.0500 | 5.0500 | 482,359,938 |
| 10 Nov 2021 | 5.0000 | 5.0400 | 4.9700 | 5.0000 | 5.0000 | 349,031,196 |
| 09 Nov 2021 | 4.9900 | 5.0400 | 4.9900 | 5.0100 | 5.0100 | 268,505,505 |
| 08 Nov 2021 | 5.0000 | 5.0200 | 4.9500 | 4.9900 | 4.9900 | 296,967,804 |
| 05 Nov 2021 | 5.0200 | 5.0500 | 4.9800 | 5.0100 | 5.0100 | 389,126,095 |
| 04 Nov 2021 | 5.0400 | 5.0500 | 4.9800 | 5.0400 | 5.0400 | 504,069,561 |
| 03 Nov 2021 | 4.8700 | 5.1300 | 4.8600 | 5.0400 | 5.0400 | 932,263,071 |
| 02 Nov 2021 | 4.9700 | 5.0300 | 4.8300 | 4.8600 | 4.8600 | 595,655,188 |
| 01 Nov 2021 | 4.8800 | 5.0400 | 4.8500 | 4.9800 | 4.9800 | 681,747,277 |
| 29 Oct 2021 | 4.8900 | 4.9300 | 4.8500 | 4.9100 | 4.9100 | 476,294,108 |
| 28 Oct 2021 | 4.8300 | 4.8700 | 4.7300 | 4.8700 | 4.8700 | 522,162,654 |
| 27 Oct 2021 | 4.8900 | 4.9000 | 4.8400 | 4.8500 | 4.8500 | 418,550,235 |
| 26 Oct 2021 | 4.9800 | 4.9900 | 4.9400 | 4.9500 | 4.9500 | 385,894,823 |
| 25 Oct 2021 | 4.9800 | 4.9900 | 4.8600 | 4.9400 | 4.9400 | 469,398,242 |
| 22 Oct 2021 | 4.9800 | 5.0300 | 4.9700 | 4.9700 | 4.9700 | 415,837,190 |
| 21 Oct 2021 | 5.0200 | 5.0300 | 4.9700 | 4.9800 | 4.9800 | 581,508,082 |
| 20 Oct 2021 | 5.1000 | 5.1100 | 5.0300 | 5.0500 | 5.0500 | 474,040,067 |
| 19 Oct 2021 | 5.0700 | 5.1300 | 5.0500 | 5.1000 | 5.1000 | 398,781,461 |
| 18 Oct 2021 | 5.1300 | 5.1400 | 5.0400 | 5.0900 | 5.0900 | 452,110,864 |
| 15 Oct 2021 | 5.2100 | 5.2300 | 5.1200 | 5.1300 | 5.1300 | 539,061,830 |
| 14 Oct 2021 | 5.2300 | 5.2500 | 5.1700 | 5.2000 | 5.2000 | 371,531,358 |
| 13 Oct 2021 | 5.2000 | 5.2600 | 5.1400 | 5.2500 | 5.2500 | 517,339,608 |
| 12 Oct 2021 | 5.1900 | 5.3200 | 5.1600 | 5.2300 | 5.2300 | 582,017,311 |
| 11 Oct 2021 | 5.2700 | 5.2800 | 5.2100 | 5.2200 | 5.2200 | 460,123,075 |
| 08 Oct 2021 | 5.2500 | 5.3600 | 5.2200 | 5.3100 | 5.3100 | 853,310,108 |
| 30 Sept 2021 | 5.0400 | 5.0700 | 5.0300 | 5.0500 | 5.0500 | 276,040,058 |
| 29 Sept 2021 | 5.1600 | 5.1600 | 5.0200 | 5.0300 | 5.0300 | 546,501,423 |
| 28 Sept 2021 | 5.2500 | 5.2800 | 5.1800 | 5.2000 | 5.2000 | 349,447,955 |
| 27 Sept 2021 | 5.2200 | 5.3900 | 5.1600 | 5.2800 | 5.2800 | 552,049,698 |
| 24 Sept 2021 | 5.4100 | 5.4300 | 5.2000 | 5.2200 | 5.2200 | 737,005,506 |
| 23 Sept 2021 | 5.4000 | 5.4900 | 5.3900 | 5.4100 | 5.4100 | 512,609,830 |
| 22 Sept 2021 | 5.5600 | 5.5600 | 5.4400 | 5.4400 | 5.4400 | 625,750,843 |
| 17 Sept 2021 | 5.6700 | 5.6700 | 5.5800 | 5.6100 | 5.6100 | 548,553,688 |
| 16 Sept 2021 | 5.6500 | 5.7500 | 5.6000 | 5.7000 | 5.7000 | 591,430,942 |
| 15 Sept 2021 | 5.6900 | 5.6900 | 5.6300 | 5.6600 | 5.6600 | 392,886,911 |
| 14 Sept 2021 | 5.8100 | 5.8300 | 5.7000 | 5.7100 | 5.7100 | 490,830,743 |
| 13 Sept 2021 | 5.9100 | 5.9100 | 5.7800 | 5.8200 | 5.8200 | 570,115,340 |
| 10 Sept 2021 | 5.9100 | 5.9900 | 5.9000 | 5.9100 | 5.9100 | 559,999,787 |
| 09 Sept 2021 | 5.9200 | 5.9600 | 5.8700 | 5.9200 | 5.9200 | 609,489,578 |
| 08 Sept 2021 | 5.7800 | 5.9900 | 5.7700 | 5.9600 | 5.9600 | 1,131,123,289 |
| 07 Sept 2021 | 5.7900 | 5.8200 | 5.7500 | 5.8000 | 5.8000 | 480,685,285 |
| 06 Sept 2021 | 5.7800 | 5.8400 | 5.7500 | 5.8100 | 5.8100 | 428,523,642 |
| 03 Sept 2021 | 5.8900 | 5.9000 | 5.8100 | 5.8200 | 5.8200 | 452,277,518 |
| 02 Sept 2021 | 5.7700 | 5.8800 | 5.7400 | 5.8700 | 5.8700 | 720,316,410 |
| 01 Sept 2021 | 5.8200 | 5.8200 | 5.7000 | 5.7800 | 5.7800 | 563,627,630 |
| 31 Aug 2021 | 5.9000 | 5.9200 | 5.7800 | 5.8200 | 5.8200 | 762,526,598 |
| 30 Aug 2021 | 5.7300 | 5.8000 | 5.6700 | 5.8000 | 5.8000 | 644,535,642 |
| 27 Aug 2021 | 5.5900 | 5.7300 | 5.5700 | 5.7000 | 5.7000 | 608,642,970 |
| 26 Aug 2021 | 5.6100 | 5.6300 | 5.5700 | 5.5800 | 5.5800 | 384,854,913 |
| 25 Aug 2021 | 5.6100 | 5.6700 | 5.5800 | 5.6200 | 5.6200 | 387,102,275 |
| 24 Aug 2021 | 5.6800 | 5.6800 | 5.6000 | 5.6100 | 5.6100 | 549,530,152 |
| 23 Aug 2021 | 5.6500 | 5.7100 | 5.6300 | 5.6800 | 5.6800 | 413,467,292 |
| 20 Aug 2021 | 5.7300 | 5.7600 | 5.6500 | 5.7000 | 5.7000 | 452,921,065 |
| 19 Aug 2021 | 5.7800 | 5.8700 | 5.7500 | 5.7800 | 5.7800 | 712,767,464 |
| 18 Aug 2021 | 5.6300 | 5.6700 | 5.6100 | 5.6700 | 5.6700 | 308,691,296 |
| 17 Aug 2021 | 5.7700 | 5.7800 | 5.6200 | 5.6400 | 5.6400 | 513,681,763 |
| 16 Aug 2021 | 5.7500 | 5.8500 | 5.7300 | 5.7800 | 5.7800 | 306,735,318 |
| 13 Aug 2021 | 5.8600 | 5.8600 | 5.7400 | 5.7800 | 5.7800 | 517,094,195 |
| 12 Aug 2021 | 5.8500 | 5.9200 | 5.8100 | 5.8700 | 5.8700 | 412,060,873 |
| 11 Aug 2021 | 5.9300 | 5.9600 | 5.8700 | 5.8800 | 5.8800 | 424,160,355 |
| 10 Aug 2021 | 5.8400 | 5.9200 | 5.8000 | 5.8900 | 5.8900 | 444,536,681 |
| 09 Aug 2021 | 5.8500 | 5.9400 | 5.8200 | 5.8700 | 5.8700 | 563,001,834 |
| 06 Aug 2021 | 5.7700 | 5.7900 | 5.6800 | 5.7700 | 5.7700 | 447,756,750 |
| 05 Aug 2021 | 5.8200 | 5.9100 | 5.7500 | 5.8000 | 5.8000 | 458,284,202 |
| 04 Aug 2021 | 5.8100 | 5.8800 | 5.7800 | 5.8300 | 5.8300 | 447,593,946 |
| 03 Aug 2021 | 5.8500 | 5.8800 | 5.7700 | 5.8100 | 5.8100 | 486,774,731 |
| 02 Aug 2021 | 5.7500 | 5.9400 | 5.6600 | 5.9000 | 5.9000 | 743,112,766 |
| 30 Jul 2021 | 5.7000 | 5.7400 | 5.5700 | 5.7400 | 5.7400 | 631,996,471 |
| 29 Jul 2021 | 5.7500 | 5.7900 | 5.6800 | 5.7400 | 5.7400 | 572,596,895 |
| 28 Jul 2021 | 5.8500 | 5.8500 | 5.6600 | 5.6800 | 5.6800 | 831,496,815 |
| 27 Jul 2021 | 5.9100 | 6.0700 | 5.9000 | 5.9200 | 5.9200 | 800,809,371 |
| 26 Jul 2021 | 6.0000 | 6.0700 | 5.8300 | 5.9400 | 5.9400 | 963,727,745 |
| 23 Jul 2021 | 6.2000 | 6.2100 | 6.0300 | 6.0700 | 6.0700 | 1,114,287,335 |
| 22 Jul 2021 | 6.2000 | 6.2700 | 6.1800 | 6.2300 | 6.2300 | 562,162,550 |
| 21 Jul 2021 | 6.2900 | 6.3200 | 6.1600 | 6.2000 | 6.2000 | 814,814,873 |
| 20 Jul 2021 | 6.2900 | 6.3300 | 6.2100 | 6.2800 | 6.2800 | 584,106,886 |
| 19 Jul 2021 | 6.4900 | 6.5400 | 6.3300 | 6.3700 | 6.3700 | 743,182,948 |
| 16 Jul 2021 | 6.2800 | 6.5800 | 6.2500 | 6.4800 | 6.4800 | 1,139,430,480 |
| 15 Jul 2021 | 6.5400 | 6.5400 | 6.2300 | 6.3200 | 6.3200 | 1,188,780,378 |
| 14 Jul 2021 | 6.7500 | 6.7500 | 6.5000 | 6.5400 | 6.5400 | 1,752,596,139 |
| 13 Jul 2021 | 6.3500 | 6.4100 | 6.3300 | 6.4000 | 6.4000 | 656,963,315 |
| 12 Jul 2021 | 6.3200 | 6.3900 | 6.2600 | 6.3600 | 6.3600 | 848,416,253 |
| 09 Jul 2021 | 6.2200 | 6.3500 | 6.1900 | 6.3100 | 6.3100 | 586,385,435 |
| 08 Jul 2021 | 6.2000 | 6.3700 | 6.1800 | 6.3000 | 6.3000 | 905,540,592 |
| 07 Jul 2021 | 6.1300 | 6.1800 | 6.0600 | 6.1700 | 6.1700 | 523,619,083 |
| 06 Jul 2021 | 6.0300 | 6.1700 | 5.9500 | 6.1600 | 6.1600 | 635,890,711 |
| 05 Jul 2021 | 6.0200 | 6.0600 | 5.9500 | 6.0400 | 6.0400 | 406,545,975 |
| 02 Jul 2021 | 6.0500 | 6.1000 | 5.9900 | 6.0300 | 6.0300 | 422,538,669 |
| 01 Jul 2021 | 6.2400 | 6.2600 | 6.0500 | 6.0700 | 6.0700 | 569,841,364 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
