UK Markets closed

BOE Technology Group Company Limited (000725.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
4.9900+0.0400 (+0.81%)
At close: 03:04PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20225.07005.11004.98004.99004.9900546,489,889
20 Jan 20224.96004.99004.94004.95004.9500287,594,409
19 Jan 20224.96004.99004.94004.96004.9600295,378,969
18 Jan 20225.00005.01004.96004.99004.9900276,790,482
17 Jan 20224.97005.02004.96005.00005.0000238,771,607
14 Jan 20225.00005.01004.95004.97004.9700361,373,303
13 Jan 20225.08005.12005.02005.03005.0300403,384,546
12 Jan 20225.09005.11005.04005.09005.0900302,008,859
11 Jan 20225.18005.20005.06005.08005.0800495,599,976
10 Jan 20225.17005.22005.14005.18005.1800516,083,922
07 Jan 20225.09005.18005.08005.15005.1500615,420,068
06 Jan 20225.10005.10005.04005.06005.0600373,105,907
05 Jan 20225.08005.15005.05005.12005.1200551,582,562
04 Jan 20225.05005.08005.01005.08005.0800502,901,588
31 Dec 20215.05005.08005.02005.05005.0500351,473,209
30 Dec 20214.94005.07004.93005.06005.0600589,630,039
29 Dec 20214.96004.97004.92004.93004.9300198,579,273
28 Dec 20214.96004.97004.92004.96004.9600275,577,569
27 Dec 20214.96004.96004.93004.95004.9500250,555,268
24 Dec 20215.00005.01004.93004.95004.9500309,873,829
23 Dec 20214.98005.02004.97005.00005.0000271,012,581
22 Dec 20215.03005.05004.98004.99004.9900272,444,183
21 Dec 20214.96005.03004.96005.01005.0100251,184,148
20 Dec 20215.03005.06004.96004.98004.9800372,685,223
17 Dec 20215.08005.10005.04005.05005.0500360,665,153
16 Dec 20215.08005.14005.06005.09005.0900456,585,213
15 Dec 20215.08005.17005.04005.07005.0700507,542,337
14 Dec 20215.15005.15005.07005.08005.0800460,814,189
13 Dec 20215.11005.20005.09005.15005.1500712,903,253
10 Dec 20215.11005.28005.11005.16005.16001,244,373,616
09 Dec 20214.87005.09004.85005.09005.09001,464,727,274
08 Dec 20214.86004.87004.82004.86004.8600306,999,261
07 Dec 20214.89004.90004.83004.85004.8500283,345,044
06 Dec 20214.87004.90004.84004.86004.8600284,039,964
03 Dec 20214.85004.87004.82004.87004.8700270,332,531
02 Dec 20214.87004.87004.83004.85004.8500260,586,598
01 Dec 20214.84004.88004.82004.88004.8800257,646,358
30 Nov 20214.84004.87004.82004.82004.8200288,592,491
29 Nov 20214.85004.88004.83004.84004.8400330,866,374
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...