UK Markets closed

BOE Technology Group Company Limited (000725.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
3.8900+0.0200 (+0.52%)
At close: 03:04PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20223.87003.92003.85003.89003.8900321,779,380
23 Jun 20223.82003.87003.81003.87003.8700283,568,021
22 Jun 20223.88003.89003.82003.82003.8200281,989,014
21 Jun 20223.89003.95003.85003.88003.8800395,340,170
20 Jun 20223.90003.91003.83003.88003.8800373,899,052
17 Jun 20223.85003.89003.81003.88003.8800550,326,448
16 Jun 20224.03004.06003.87003.90003.90001,082,834,978
15 Jun 20223.69004.06003.68004.02004.02001,405,806,377
14 Jun 20223.63003.69003.58003.69003.6900345,657,665
13 Jun 20223.68003.70003.64003.66003.6600331,400,076
10 Jun 20223.66003.72003.65003.71003.7100345,690,135
09 Jun 20223.75003.75003.66003.68003.6800357,551,326
08 Jun 20223.76003.76003.71003.74003.7400314,362,527
07 Jun 20223.79003.79003.74003.76003.7600238,848,151
06 Jun 20223.75003.81003.74003.79003.7900325,821,129
02 Jun 20223.77003.77003.74003.76003.7600163,951,418
01 Jun 20223.78003.79003.75003.77003.7700204,951,626
31 May 20223.74003.79003.71003.79003.7900320,000,338
30 May 20223.76003.77003.71003.74003.7400317,369,732
27 May 20223.94003.96003.91003.93003.9300275,511,217
26 May 20223.89003.94003.86003.93003.9300262,832,547
25 May 20223.84003.89003.83003.88003.8800170,507,928
24 May 20223.93003.98003.84003.84003.8400381,091,484
23 May 20223.90003.92003.87003.91003.9100285,394,370
20 May 20223.86003.99003.85003.94003.9400440,653,924
19 May 20223.79003.85003.77003.85003.8500227,732,693
18 May 20223.84003.86003.82003.84003.8400173,592,166
17 May 20223.83003.84003.79003.84003.8400194,612,699
16 May 20223.84003.87003.82003.84003.8400235,929,739
13 May 20223.83003.84003.79003.82003.8200199,435,732
12 May 20223.80003.88003.78003.82003.8200305,680,702
11 May 20223.71003.93003.69003.83003.8300620,978,012
10 May 20223.63003.72003.61003.70003.7000297,617,895
09 May 20223.65003.70003.63003.68003.6800157,537,327
06 May 20223.71003.72003.66003.67003.6700282,929,760
05 May 20223.79003.84003.75003.78003.7800381,793,861
29 Apr 20223.76003.82003.73003.80003.8000423,926,510
28 Apr 20223.77003.78003.69003.74003.7400376,422,595
27 Apr 20223.61003.80003.59003.77003.7700418,737,411
26 Apr 20223.76003.79003.66003.67003.6700351,822,838
25 Apr 20223.91003.93003.75003.75003.7500446,712,406
22 Apr 20223.93003.99003.88003.97003.9700265,857,746
21 Apr 20224.05004.06003.94003.95003.9500385,420,795
20 Apr 20224.10004.11004.05004.06004.0600213,485,304
19 Apr 20224.12004.14004.07004.09004.0900228,337,019
18 Apr 20224.09004.13004.06004.12004.1200154,831,824
15 Apr 20224.12004.14004.10004.11004.1100180,252,379
14 Apr 20224.15004.18004.14004.14004.1400216,347,407
13 Apr 20224.18004.19004.13004.14004.1400213,845,266
12 Apr 20224.07004.18004.06004.18004.1800309,210,309
11 Apr 20224.19004.19004.08004.08004.0800348,681,887
08 Apr 20224.19004.21004.12004.20004.2000347,440,161
07 Apr 20224.28004.28004.18004.19004.1900419,947,923
06 Apr 20224.31004.33004.27004.30004.3000299,498,305
01 Apr 20224.30004.31004.25004.31004.3100297,129,656
31 Mar 20224.33004.35004.29004.31004.3100339,708,133
30 Mar 20224.24004.35004.24004.35004.3500434,658,625
29 Mar 20224.25004.29004.20004.21004.2100243,202,945
28 Mar 20224.20004.26004.15004.25004.2500301,244,501
25 Mar 20224.26004.29004.21004.23004.2300220,722,518
24 Mar 20224.30004.31004.26004.26004.2600202,164,947
23 Mar 20224.32004.33004.29004.31004.3100214,350,564
22 Mar 20224.26004.34004.25004.31004.3100251,187,300
21 Mar 20224.32004.38004.24004.29004.2900358,084,483
18 Mar 20224.24004.31004.22004.30004.3000276,274,478
17 Mar 20224.31004.33004.26004.26004.2600365,587,530
16 Mar 20224.18004.26004.08004.25004.2500446,128,821
15 Mar 20224.31004.32004.11004.12004.1200489,464,950
14 Mar 20224.40004.47004.36004.36004.3600296,777,536
11 Mar 20224.33004.45004.27004.44004.4400376,225,547
10 Mar 20224.34004.44004.33004.39004.3900516,729,423
09 Mar 20224.33004.37004.04004.24004.2400565,588,591
08 Mar 20224.48004.51004.30004.32004.3200563,727,290
07 Mar 20224.62004.63004.48004.51004.5100531,938,658
04 Mar 20224.69004.69004.64004.65004.6500298,842,966
03 Mar 20224.71004.72004.69004.70004.7000212,510,153
02 Mar 20224.67004.70004.66004.69004.6900206,072,893
01 Mar 20224.70004.72004.67004.70004.7000309,274,840
28 Feb 20224.77004.78004.65004.70004.7000471,934,801
25 Feb 20224.79004.82004.77004.79004.7900343,099,376
24 Feb 20224.89004.90004.74004.77004.7700696,671,902
23 Feb 20224.88004.92004.87004.91004.9100300,115,185
22 Feb 20224.94004.95004.86004.89004.8900348,839,605
21 Feb 20224.89004.97004.85004.96004.9600510,139,115
18 Feb 20224.88004.93004.87004.91004.9100199,931,097
17 Feb 20224.93004.94004.91004.91004.9100159,376,582
16 Feb 20224.94004.97004.92004.93004.9300161,374,301
15 Feb 20224.92004.95004.90004.92004.9200169,330,857
14 Feb 20224.97004.97004.92004.93004.9300248,353,998
11 Feb 20224.98005.04004.95005.00005.0000315,159,001
10 Feb 20225.01005.02004.97005.00005.0000227,395,031
09 Feb 20224.97005.04004.96005.01005.0100313,864,689
08 Feb 20224.92004.98004.90004.98004.9800267,963,110
07 Feb 20224.92004.95004.89004.93004.9300261,271,885
28 Jan 20224.84004.88004.80004.85004.8500260,815,151
27 Jan 20224.90004.90004.80004.82004.8200307,139,127
26 Jan 20224.87004.96004.87004.90004.9000220,714,447
25 Jan 20224.96004.98004.87004.87004.8700400,371,972
24 Jan 20224.97005.00004.95004.97004.9700239,497,020
21 Jan 20225.07005.11004.98004.99004.9900546,489,889
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...