UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20214.95004.95004.90004.91004.9100284,271,583
25 Nov 20215.02005.03004.95004.96004.9600304,295,722
24 Nov 20215.00005.02004.97005.02005.0200335,339,015
23 Nov 20214.98005.02004.97005.00005.0000272,631,897
22 Nov 20214.93005.02004.91005.00005.0000432,659,617
19 Nov 20214.88004.93004.87004.93004.9300253,434,991
18 Nov 20214.95004.95004.87004.89004.8900371,353,131
17 Nov 20215.00005.01004.93004.96004.9600373,309,863
16 Nov 20215.00005.07004.99005.01005.0100327,674,189
15 Nov 20215.02005.04004.99005.00005.0000266,815,817
12 Nov 20215.04005.09005.01005.02005.0200295,736,268
11 Nov 20214.99005.07004.97005.05005.0500482,359,938
10 Nov 20215.00005.04004.97005.00005.0000349,031,196
09 Nov 20214.99005.04004.99005.01005.0100268,505,505
08 Nov 20215.00005.02004.95004.99004.9900296,967,804
05 Nov 20215.02005.05004.98005.01005.0100389,126,095
04 Nov 20215.04005.05004.98005.04005.0400504,069,561
03 Nov 20214.87005.13004.86005.04005.0400932,263,071
02 Nov 20214.97005.03004.83004.86004.8600595,655,188
01 Nov 20214.88005.04004.85004.98004.9800681,747,277
29 Oct 20214.89004.93004.85004.91004.9100476,294,108
28 Oct 20214.83004.87004.73004.87004.8700522,162,654
27 Oct 20214.89004.90004.84004.85004.8500418,550,235
26 Oct 20214.98004.99004.94004.95004.9500385,894,823
25 Oct 20214.98004.99004.86004.94004.9400469,398,242
22 Oct 20214.98005.03004.97004.97004.9700415,837,190
21 Oct 20215.02005.03004.97004.98004.9800581,508,082
20 Oct 20215.10005.11005.03005.05005.0500474,040,067
19 Oct 20215.07005.13005.05005.10005.1000398,781,461
18 Oct 20215.13005.14005.04005.09005.0900452,110,864
15 Oct 20215.21005.23005.12005.13005.1300539,061,830
14 Oct 20215.23005.25005.17005.20005.2000371,531,358
13 Oct 20215.20005.26005.14005.25005.2500517,339,608
12 Oct 20215.19005.32005.16005.23005.2300582,017,311
11 Oct 20215.27005.28005.21005.22005.2200460,123,075
08 Oct 20215.25005.36005.22005.31005.3100853,310,108
30 Sept 20215.04005.07005.03005.05005.0500276,040,058
29 Sept 20215.16005.16005.02005.03005.0300546,501,423
28 Sept 20215.25005.28005.18005.20005.2000349,447,955
27 Sept 20215.22005.39005.16005.28005.2800552,049,698
24 Sept 20215.41005.43005.20005.22005.2200737,005,506
23 Sept 20215.40005.49005.39005.41005.4100512,609,830
22 Sept 20215.56005.56005.44005.44005.4400625,750,843
17 Sept 20215.67005.67005.58005.61005.6100548,553,688
16 Sept 20215.65005.75005.60005.70005.7000591,430,942
15 Sept 20215.69005.69005.63005.66005.6600392,886,911
14 Sept 20215.81005.83005.70005.71005.7100490,830,743
13 Sept 20215.91005.91005.78005.82005.8200570,115,340
10 Sept 20215.91005.99005.90005.91005.9100559,999,787
09 Sept 20215.92005.96005.87005.92005.9200609,489,578
08 Sept 20215.78005.99005.77005.96005.96001,131,123,289
07 Sept 20215.79005.82005.75005.80005.8000480,685,285
06 Sept 20215.78005.84005.75005.81005.8100428,523,642
03 Sept 20215.89005.90005.81005.82005.8200452,277,518
02 Sept 20215.77005.88005.74005.87005.8700720,316,410
01 Sept 20215.82005.82005.70005.78005.7800563,627,630
31 Aug 20215.90005.92005.78005.82005.8200762,526,598
30 Aug 20215.73005.80005.67005.80005.8000644,535,642
27 Aug 20215.59005.73005.57005.70005.7000608,642,970
26 Aug 20215.61005.63005.57005.58005.5800384,854,913
25 Aug 20215.61005.67005.58005.62005.6200387,102,275
24 Aug 20215.68005.68005.60005.61005.6100549,530,152
23 Aug 20215.65005.71005.63005.68005.6800413,467,292
20 Aug 20215.73005.76005.65005.70005.7000452,921,065
19 Aug 20215.78005.87005.75005.78005.7800712,767,464
18 Aug 20215.63005.67005.61005.67005.6700308,691,296
17 Aug 20215.77005.78005.62005.64005.6400513,681,763
16 Aug 20215.75005.85005.73005.78005.7800306,735,318
13 Aug 20215.86005.86005.74005.78005.7800517,094,195
12 Aug 20215.85005.92005.81005.87005.8700412,060,873
11 Aug 20215.93005.96005.87005.88005.8800424,160,355
10 Aug 20215.84005.92005.80005.89005.8900444,536,681
09 Aug 20215.85005.94005.82005.87005.8700563,001,834
06 Aug 20215.77005.79005.68005.77005.7700447,756,750
05 Aug 20215.82005.91005.75005.80005.8000458,284,202
04 Aug 20215.81005.88005.78005.83005.8300447,593,946
03 Aug 20215.85005.88005.77005.81005.8100486,774,731
02 Aug 20215.75005.94005.66005.90005.9000743,112,766
30 Jul 20215.70005.74005.57005.74005.7400631,996,471
29 Jul 20215.75005.79005.68005.74005.7400572,596,895
28 Jul 20215.85005.85005.66005.68005.6800831,496,815
27 Jul 20215.91006.07005.90005.92005.9200800,809,371
26 Jul 20216.00006.07005.83005.94005.9400963,727,745
23 Jul 20216.20006.21006.03006.07006.07001,114,287,335
22 Jul 20216.20006.27006.18006.23006.2300562,162,550
21 Jul 20216.29006.32006.16006.20006.2000814,814,873
20 Jul 20216.29006.33006.21006.28006.2800584,106,886
19 Jul 20216.49006.54006.33006.37006.3700743,182,948
16 Jul 20216.28006.58006.25006.48006.48001,139,430,480
15 Jul 20216.54006.54006.23006.32006.32001,188,780,378
14 Jul 20216.75006.75006.50006.54006.54001,752,596,139
13 Jul 20216.35006.41006.33006.40006.4000656,963,315
12 Jul 20216.32006.39006.26006.36006.3600848,416,253
09 Jul 20216.22006.35006.19006.31006.3100586,385,435
08 Jul 20216.20006.37006.18006.30006.3000905,540,592
07 Jul 20216.13006.18006.06006.17006.1700523,619,083
06 Jul 20216.03006.17005.95006.16006.1600635,890,711
05 Jul 20216.02006.06005.95006.04006.0400406,545,975
02 Jul 20216.05006.10005.99006.03006.0300422,538,669
01 Jul 20216.24006.26006.05006.07006.0700569,841,364
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...