UK Markets closed

BOE Technology Group Company Limited (000725.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
6.43-0.18 (-2.72%)
At close: 4:29PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
13 Apr 2021------
12 Apr 2021------
09 Apr 20216.526.746.506.616.611,251,283,673
08 Apr 20216.506.586.416.526.52842,003,333
07 Apr 20216.416.606.386.566.561,496,761,219
06 Apr 20216.456.456.336.386.38803,647,617
02 Apr 20216.256.416.196.376.37873,545,416
01 Apr 20216.276.296.176.246.24473,919,470
31 Mar 20216.356.376.226.276.27466,438,862
30 Mar 20216.316.446.256.356.35701,244,720
29 Mar 20216.336.456.256.276.27672,567,003
26 Mar 20216.076.346.056.346.34957,008,664
25 Mar 20216.186.186.026.046.04854,903,756
24 Mar 20216.306.416.236.266.26655,709,998
23 Mar 20216.406.526.276.336.331,012,621,223
22 Mar 20216.006.356.006.336.331,265,990,377
19 Mar 20216.106.175.986.026.02680,998,338
18 Mar 20216.236.276.156.206.20748,760,677
17 Mar 20215.976.275.916.256.251,080,142,078
16 Mar 20216.146.165.966.026.02627,425,836
15 Mar 20216.046.185.976.126.12879,350,878
12 Mar 20215.896.125.816.076.071,043,490,194
11 Mar 20215.905.905.675.885.881,049,807,381
10 Mar 20216.016.075.845.955.95887,191,854
09 Mar 20216.256.265.805.955.951,268,573,641
08 Mar 20216.336.526.256.276.271,285,882,612
05 Mar 20216.246.356.106.236.231,076,804,959
04 Mar 20216.306.406.266.336.33822,000,560
03 Mar 20216.066.356.046.356.35989,061,085
02 Mar 20216.196.206.026.066.06760,807,041
01 Mar 20216.156.256.096.176.17640,845,257
26 Feb 20216.066.236.056.096.09851,793,984
25 Feb 20216.376.456.256.276.27831,638,570
24 Feb 20216.506.506.216.326.321,127,113,353
23 Feb 20216.306.646.266.526.521,191,922,994
22 Feb 20216.266.486.166.336.331,218,420,071
19 Feb 20216.066.285.986.276.27917,026,135
18 Feb 20216.306.346.106.136.131,031,239,908
10 Feb 20216.176.206.126.196.19682,912,577
09 Feb 20216.006.235.996.176.17804,767,455
08 Feb 20215.906.075.835.985.98716,782,565
05 Feb 20216.186.185.895.895.891,128,165,914
04 Feb 20215.966.245.846.186.181,347,822,380
03 Feb 20216.266.265.985.985.981,220,714,693
02 Feb 20216.246.336.136.306.30993,427,194
01 Feb 20216.256.296.056.236.231,156,378,033
29 Jan 20216.406.425.986.186.181,696,824,554
28 Jan 20216.796.846.366.386.381,503,677,081
27 Jan 20216.806.966.696.936.93958,565,520
26 Jan 20216.957.006.666.766.761,192,722,015
25 Jan 20217.167.246.957.057.051,131,113,902
22 Jan 20216.967.176.897.137.131,080,822,627
21 Jan 20216.787.116.786.986.981,532,860,327
20 Jan 20216.586.866.556.716.711,128,330,315
19 Jan 20216.836.956.496.526.521,594,534,878
18 Jan 20216.636.886.436.846.841,931,019,890
15 Jan 20217.007.076.546.806.802,013,886,254
14 Jan 20217.107.496.927.027.021,929,809,211
13 Jan 20216.967.316.917.027.021,710,930,481
12 Jan 20216.587.006.316.966.961,922,723,412
11 Jan 20216.566.636.306.396.391,467,336,896
08 Jan 20216.206.456.206.436.431,288,730,898
07 Jan 20216.076.286.066.176.171,076,377,313
06 Jan 20216.166.236.056.146.141,060,686,591
05 Jan 20215.856.185.816.166.161,680,283,555
04 Jan 20215.955.955.775.925.921,472,368,035
31 Dec 20205.926.005.886.006.001,240,815,600
30 Dec 20205.526.035.505.965.961,874,198,869
29 Dec 20205.665.865.575.595.591,266,377,576
28 Dec 20205.705.735.565.675.67716,055,932
25 Dec 20205.645.755.555.685.68820,718,536
24 Dec 20205.585.725.445.695.691,138,182,312
23 Dec 20205.405.605.385.585.581,337,286,582
22 Dec 20205.485.565.335.345.341,185,791,823
21 Dec 20205.175.445.145.405.401,213,856,628
18 Dec 20205.285.285.155.185.18405,024,307
17 Dec 20205.145.265.065.255.25469,410,282
16 Dec 20205.235.275.145.175.17475,172,804
15 Dec 20205.205.335.185.275.27643,851,012
14 Dec 20205.055.215.045.195.19603,001,141
11 Dec 20205.155.184.995.085.08758,036,873
10 Dec 20205.155.205.015.185.18696,977,191
09 Dec 20205.255.275.165.175.17655,219,880
08 Dec 20205.285.325.235.255.25667,842,777
07 Dec 20205.375.395.265.285.28686,862,063
04 Dec 20205.455.505.325.365.36830,751,177
03 Dec 20205.735.745.485.495.491,186,878,299
02 Dec 20205.615.835.575.735.731,768,512,848
01 Dec 20205.475.655.425.605.601,325,980,665
30 Nov 20205.265.515.215.415.411,360,975,560
27 Nov 20205.225.265.165.245.24531,887,871
26 Nov 20205.335.355.185.215.21863,891,980
25 Nov 20205.405.525.345.355.35903,419,256
24 Nov 20205.405.475.385.395.39674,086,010
23 Nov 20205.385.445.325.415.41742,042,465
20 Nov 20205.305.425.265.395.39610,105,957
19 Nov 20205.455.495.325.395.39745,522,962
18 Nov 20205.295.535.275.445.441,248,650,609
17 Nov 20205.325.345.165.275.27815,975,376
16 Nov 20205.405.425.295.385.38663,797,362
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...