UK markets open in 1 hour 32 minutes
NIKKEI 225
29,666.02+127.32(+0.43%)HANG SENG
28,899.77+402.52(+1.41%)CRUDE OIL
60.61+0.43(+0.71%)
Boomsense Technology Co.,Ltd. (300312.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
4.2700+0.0400 (+0.95%)
As of 1:13PM CST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Apr 2021 | 4.3800 | 4.4300 | 4.1000 | 4.2700 | 4.2700 | 11,909,533 |
| 13 Apr 2021 | 4.5300 | 4.5400 | 4.2000 | 4.2300 | 4.2300 | 19,355,429 |
| 12 Apr 2021 | 4.8500 | 4.9000 | 4.4400 | 4.4800 | 4.4800 | 20,609,300 |
| 09 Apr 2021 | 4.9100 | 5.0400 | 4.7600 | 4.7600 | 4.7600 | 23,433,500 |
| 08 Apr 2021 | 5.1100 | 5.3700 | 4.9800 | 5.0500 | 5.0500 | 33,774,240 |
| 07 Apr 2021 | 4.8900 | 5.3200 | 4.7500 | 5.1600 | 5.1600 | 40,541,740 |
| 06 Apr 2021 | 4.7300 | 4.9500 | 4.6500 | 4.8800 | 4.8800 | 24,734,145 |
| 02 Apr 2021 | 4.8600 | 5.0600 | 4.6500 | 4.6500 | 4.6500 | 27,216,300 |
| 01 Apr 2021 | 4.7000 | 5.1000 | 4.5000 | 4.8700 | 4.8700 | 32,799,900 |
| 31 Mar 2021 | 4.6000 | 4.9500 | 4.4500 | 4.7700 | 4.7700 | 33,858,520 |
| 30 Mar 2021 | 4.9100 | 4.9300 | 4.4300 | 4.5900 | 4.5900 | 30,121,700 |
| 29 Mar 2021 | 5.2000 | 5.2100 | 4.7900 | 4.9000 | 4.9000 | 28,034,922 |
| 26 Mar 2021 | 5.1100 | 5.2800 | 5.0600 | 5.1100 | 5.1100 | 19,441,900 |
| 25 Mar 2021 | 5.2000 | 5.3600 | 5.1400 | 5.1900 | 5.1900 | 22,569,440 |
| 24 Mar 2021 | 5.2900 | 5.7200 | 5.2500 | 5.3700 | 5.3700 | 26,528,622 |
| 23 Mar 2021 | 6.0700 | 6.0700 | 5.4800 | 5.5200 | 5.5200 | 38,253,583 |
| 22 Mar 2021 | 5.8400 | 6.4500 | 5.8300 | 6.1000 | 6.1000 | 42,940,920 |
| 19 Mar 2021 | 5.9000 | 6.5500 | 5.7800 | 6.1800 | 6.1800 | 42,922,077 |
| 18 Mar 2021 | 6.1000 | 6.3800 | 5.8900 | 6.0000 | 6.0000 | 45,512,403 |
| 17 Mar 2021 | 5.6600 | 6.8700 | 5.6600 | 6.3300 | 6.3300 | 66,499,845 |
| 16 Mar 2021 | 5.5200 | 5.8200 | 5.4500 | 5.7500 | 5.7500 | 35,234,601 |
| 15 Mar 2021 | 5.5600 | 5.8800 | 5.4100 | 5.5800 | 5.5800 | 33,373,428 |
| 12 Mar 2021 | 5.7000 | 6.0700 | 5.5100 | 5.7400 | 5.7400 | 40,080,270 |
| 11 Mar 2021 | 5.6000 | 5.8500 | 5.2500 | 5.7200 | 5.7200 | 40,424,123 |
| 10 Mar 2021 | 5.6600 | 6.3700 | 5.3400 | 5.5400 | 5.5400 | 51,228,588 |
| 09 Mar 2021 | 6.5600 | 7.4000 | 6.1500 | 6.3000 | 6.3000 | 57,269,165 |
| 08 Mar 2021 | 6.0800 | 7.5900 | 6.0700 | 6.9600 | 6.9600 | 73,482,013 |
| 05 Mar 2021 | 6.5300 | 7.6600 | 6.4400 | 6.9800 | 6.9800 | 89,917,138 |
| 04 Mar 2021 | 5.3500 | 6.4200 | 5.1500 | 6.4200 | 6.4200 | 71,916,849 |
| 03 Mar 2021 | 5.3900 | 5.5800 | 5.1700 | 5.3500 | 5.3500 | 40,908,891 |
| 02 Mar 2021 | 5.6000 | 5.6600 | 5.1000 | 5.2500 | 5.2500 | 49,477,651 |
| 01 Mar 2021 | 5.1500 | 5.7700 | 4.7400 | 5.7200 | 5.7200 | 55,865,671 |
| 26 Feb 2021 | 4.9900 | 5.7100 | 4.9200 | 5.1500 | 5.1500 | 49,922,466 |
| 25 Feb 2021 | 5.2200 | 6.1000 | 4.9100 | 5.3900 | 5.3900 | 64,370,561 |
| 24 Feb 2021 | 4.8100 | 5.9500 | 4.5300 | 5.4400 | 5.4400 | 73,527,918 |
| 23 Feb 2021 | 4.2400 | 5.0400 | 4.2100 | 5.0400 | 5.0400 | 75,904,693 |
| 22 Feb 2021 | 3.9100 | 4.2000 | 3.6500 | 4.2000 | 4.2000 | 37,228,907 |
| 19 Feb 2021 | 2.9000 | 3.5000 | 2.9000 | 3.5000 | 3.5000 | 29,040,300 |
| 18 Feb 2021 | 2.7400 | 2.9500 | 2.7200 | 2.9200 | 2.9200 | 15,190,300 |
| 10 Feb 2021 | 2.8300 | 2.8300 | 2.6500 | 2.7100 | 2.7100 | 11,843,500 |
| 09 Feb 2021 | 2.8200 | 2.8200 | 2.6300 | 2.7700 | 2.7700 | 17,045,600 |
| 08 Feb 2021 | 2.9100 | 2.9300 | 2.7500 | 2.7800 | 2.7800 | 11,701,504 |
| 05 Feb 2021 | 3.0600 | 3.1300 | 2.9000 | 2.9200 | 2.9200 | 9,613,900 |
| 04 Feb 2021 | 3.1800 | 3.2100 | 2.9600 | 3.0300 | 3.0300 | 10,298,300 |
| 03 Feb 2021 | 3.2500 | 3.3300 | 3.1100 | 3.1500 | 3.1500 | 10,386,500 |
| 02 Feb 2021 | 3.4200 | 3.5000 | 3.2800 | 3.2900 | 3.2900 | 12,491,200 |
| 01 Feb 2021 | 3.5600 | 3.7000 | 3.3500 | 3.4000 | 3.4000 | 14,422,900 |
| 29 Jan 2021 | 3.7100 | 3.7900 | 3.4800 | 3.5400 | 3.5400 | 19,583,500 |
| 28 Jan 2021 | 3.4600 | 4.0700 | 3.4000 | 3.8500 | 3.8500 | 32,187,857 |
| 27 Jan 2021 | 3.4100 | 3.6200 | 3.2000 | 3.4700 | 3.4700 | 31,263,867 |
| 26 Jan 2021 | 3.9500 | 4.1400 | 3.9100 | 3.9300 | 3.9300 | 10,221,800 |
| 25 Jan 2021 | 4.1900 | 4.2300 | 4.0100 | 4.0100 | 4.0100 | 11,699,900 |
| 22 Jan 2021 | 4.3700 | 4.3800 | 4.1800 | 4.1900 | 4.1900 | 11,723,600 |
| 21 Jan 2021 | 4.3800 | 4.5000 | 4.3200 | 4.3700 | 4.3700 | 13,484,400 |
| 20 Jan 2021 | 4.6100 | 4.6500 | 4.4000 | 4.4600 | 4.4600 | 16,340,292 |
| 19 Jan 2021 | 4.4000 | 4.6200 | 4.3200 | 4.6100 | 4.6100 | 21,410,407 |
| 18 Jan 2021 | 4.3300 | 4.5200 | 4.2700 | 4.3800 | 4.3800 | 14,899,350 |
| 15 Jan 2021 | 4.3400 | 4.5500 | 4.0900 | 4.4300 | 4.4300 | 16,451,500 |
| 14 Jan 2021 | 4.1000 | 4.4700 | 4.0700 | 4.3400 | 4.3400 | 21,093,800 |
| 13 Jan 2021 | 4.4100 | 4.4100 | 4.0800 | 4.1300 | 4.1300 | 13,559,700 |
| 12 Jan 2021 | 4.5000 | 4.6000 | 4.2800 | 4.3400 | 4.3400 | 14,299,682 |
| 11 Jan 2021 | 4.7700 | 4.7700 | 4.3700 | 4.4500 | 4.4500 | 17,848,564 |
| 08 Jan 2021 | 4.8300 | 4.9400 | 4.6800 | 4.7400 | 4.7400 | 12,780,000 |
| 07 Jan 2021 | 5.2200 | 5.2900 | 4.8100 | 4.8200 | 4.8200 | 17,798,200 |
| 06 Jan 2021 | 5.5300 | 5.6800 | 5.1700 | 5.2100 | 5.2100 | 15,721,700 |
| 05 Jan 2021 | 5.6500 | 5.6900 | 5.3900 | 5.4000 | 5.4000 | 12,989,500 |
| 04 Jan 2021 | 5.5900 | 5.7600 | 5.5800 | 5.6200 | 5.6200 | 12,657,600 |
| 31 Dec 2020 | 5.5900 | 5.8000 | 5.5800 | 5.6300 | 5.6300 | 13,722,600 |
| 30 Dec 2020 | 5.7000 | 5.8700 | 5.5600 | 5.7300 | 5.7300 | 19,100,850 |
| 29 Dec 2020 | 5.4600 | 5.9900 | 5.4100 | 5.8500 | 5.8500 | 28,474,430 |
| 28 Dec 2020 | 5.6000 | 5.6100 | 5.3800 | 5.4900 | 5.4900 | 18,161,701 |
| 25 Dec 2020 | 5.2700 | 5.8800 | 5.1500 | 5.5800 | 5.5800 | 30,165,764 |
| 24 Dec 2020 | 5.1900 | 5.3500 | 5.0800 | 5.2000 | 5.2000 | 22,077,600 |
| 23 Dec 2020 | 5.2000 | 5.8000 | 5.2000 | 5.4000 | 5.4000 | 32,953,350 |
| 22 Dec 2020 | 5.7300 | 5.7600 | 5.0600 | 5.1100 | 5.1100 | 32,054,290 |
| 21 Dec 2020 | 5.9600 | 6.0000 | 5.6400 | 5.6900 | 5.6900 | 18,312,501 |
| 18 Dec 2020 | 6.2000 | 6.2900 | 5.8700 | 5.8700 | 5.8700 | 18,279,250 |
| 17 Dec 2020 | 6.3700 | 6.5200 | 5.9900 | 6.2000 | 6.2000 | 18,219,000 |
| 16 Dec 2020 | 6.6600 | 6.6600 | 6.2500 | 6.3000 | 6.3000 | 14,131,172 |
| 15 Dec 2020 | 6.7500 | 6.9700 | 6.5800 | 6.6300 | 6.6300 | 10,091,051 |
| 14 Dec 2020 | 6.8000 | 7.0500 | 6.4900 | 6.9000 | 6.9000 | 21,131,550 |
| 11 Dec 2020 | 7.0500 | 7.0800 | 6.7000 | 6.7000 | 6.7000 | 23,318,400 |
| 10 Dec 2020 | 7.2800 | 7.4900 | 7.0700 | 7.0900 | 7.0900 | 7,455,400 |
| 09 Dec 2020 | 7.6500 | 7.6500 | 7.2600 | 7.3800 | 7.3800 | 8,357,900 |
| 08 Dec 2020 | 7.4200 | 7.5700 | 7.3500 | 7.5500 | 7.5500 | 7,164,900 |
| 07 Dec 2020 | 7.5300 | 7.6100 | 7.3100 | 7.5300 | 7.5300 | 9,686,500 |
| 04 Dec 2020 | 7.6000 | 7.7200 | 7.4300 | 7.5300 | 7.5300 | 8,219,400 |
| 03 Dec 2020 | 7.3600 | 7.7300 | 7.3100 | 7.6000 | 7.6000 | 13,109,000 |
| 02 Dec 2020 | 8.1100 | 8.2800 | 6.9000 | 7.4300 | 7.4300 | 21,403,200 |
| 01 Dec 2020 | 8.2900 | 8.3300 | 8.1500 | 8.1800 | 8.1800 | 7,240,700 |
| 30 Nov 2020 | 8.3100 | 8.4200 | 8.2000 | 8.2700 | 8.2700 | 4,258,700 |
| 27 Nov 2020 | 8.3200 | 8.4300 | 8.2300 | 8.3200 | 8.3200 | 4,966,100 |
| 26 Nov 2020 | 8.4100 | 8.5200 | 8.3200 | 8.3300 | 8.3300 | 6,050,600 |
| 25 Nov 2020 | 8.5700 | 8.7100 | 8.3000 | 8.5000 | 8.5000 | 7,685,600 |
| 24 Nov 2020 | 8.5600 | 8.7300 | 8.4700 | 8.5700 | 8.5700 | 8,097,200 |
| 23 Nov 2020 | 8.3500 | 8.7900 | 8.3500 | 8.6000 | 8.6000 | 9,528,200 |
| 20 Nov 2020 | 8.4500 | 8.5800 | 8.3400 | 8.3500 | 8.3500 | 8,759,200 |
| 19 Nov 2020 | 8.5100 | 8.7400 | 8.5000 | 8.5800 | 8.5800 | 8,573,500 |
| 18 Nov 2020 | 8.7600 | 8.9000 | 8.5800 | 8.6800 | 8.6800 | 9,737,800 |
| 17 Nov 2020 | 8.7200 | 8.8800 | 8.2200 | 8.7500 | 8.7500 | 15,928,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
