UK Markets close in 1 hr 23 mins

BOE Technology Group Company Limited (000725.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
6.93+0.17 (+2.51%)
At close: 4:29PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
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
13 Nov 20205.335.415.295.365.36877,614,581
12 Nov 20205.195.415.155.375.371,126,551,754
11 Nov 20205.355.375.165.175.171,183,139,737
10 Nov 20205.315.465.265.445.441,093,602,013
09 Nov 20205.305.425.245.355.351,291,881,465
06 Nov 20205.135.325.095.245.241,347,754,676
05 Nov 20205.095.135.035.115.11779,053,954
04 Nov 20205.025.074.985.045.04492,012,925
03 Nov 20204.985.134.955.065.06937,056,439
02 Nov 20204.774.994.724.974.971,087,027,019
30 Oct 20204.934.964.724.734.73765,276,400
29 Oct 20204.704.894.674.854.85639,382,732
28 Oct 20204.744.834.654.804.80470,170,566
27 Oct 20204.764.794.674.754.75370,469,686
26 Oct 20204.774.834.734.794.79293,350,994
23 Oct 20204.884.924.774.794.79388,639,647
22 Oct 20204.804.924.784.864.86451,737,197
21 Oct 20204.924.924.794.864.86458,804,268
20 Oct 20204.874.944.724.934.93636,677,014
19 Oct 20204.944.974.844.864.86444,243,277
16 Oct 20204.964.984.874.924.92455,637,995
15 Oct 20205.005.044.954.984.98511,594,050
14 Oct 20205.175.174.995.055.05747,371,630
13 Oct 20205.205.215.145.175.17548,807,219
12 Oct 20205.225.265.165.255.25805,901,961
09 Oct 20205.065.235.005.205.20773,344,068
30 Sep 20205.035.044.884.914.91479,723,894
29 Sep 20204.915.114.895.025.02581,649,730
28 Sep 20204.914.944.864.874.87323,199,711
25 Sep 20204.904.944.814.884.88431,208,100
24 Sep 20205.105.104.894.924.92765,361,036
23 Sep 20205.095.165.025.125.12460,077,036
22 Sep 20205.065.155.055.075.07518,096,708
21 Sep 20205.245.295.125.135.13611,633,268
18 Sep 20205.245.275.125.265.26701,369,062
17 Sep 20205.135.285.105.225.22563,599,230
16 Sep 20205.195.285.115.175.17414,305,643
15 Sep 20205.245.245.135.225.22401,237,228
14 Sep 20205.265.345.185.245.24517,055,695
11 Sep 20205.105.275.025.245.24596,018,218
10 Sep 20205.375.395.075.085.08856,712,544
09 Sep 20205.415.415.285.305.30706,250,412
08 Sep 20205.385.525.295.515.51745,294,834
07 Sep 20205.625.645.295.385.38939,395,872
04 Sep 20205.555.685.525.625.62740,041,716
03 Sep 20205.785.785.605.715.711,129,520,561
02 Sep 20205.625.805.535.755.751,407,714,025
01 Sep 20205.535.605.495.575.57728,634,685
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...