Boomsense Technology Co.,Ltd. (300312.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
8.50-0.07 (-0.82%)
At close: 4:29PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Nov 2020 | 8.57 | 8.71 | 8.30 | 8.50 | 8.50 | 7,685,600 |
| 24 Nov 2020 | 8.56 | 8.73 | 8.47 | 8.57 | 8.57 | 8,097,200 |
| 23 Nov 2020 | 8.35 | 8.79 | 8.35 | 8.60 | 8.60 | 9,528,200 |
| 20 Nov 2020 | 8.45 | 8.58 | 8.34 | 8.35 | 8.35 | 8,759,200 |
| 19 Nov 2020 | 8.51 | 8.74 | 8.50 | 8.58 | 8.58 | 8,573,500 |
| 18 Nov 2020 | 8.76 | 8.90 | 8.58 | 8.68 | 8.68 | 9,737,800 |
| 17 Nov 2020 | 8.72 | 8.88 | 8.22 | 8.75 | 8.75 | 15,928,200 |
| 16 Nov 2020 | 8.69 | 8.80 | 8.42 | 8.60 | 8.60 | 10,770,700 |
| 13 Nov 2020 | 8.33 | 8.93 | 8.18 | 8.68 | 8.68 | 13,155,000 |
| 12 Nov 2020 | 8.43 | 8.59 | 8.21 | 8.33 | 8.33 | 8,339,500 |
| 11 Nov 2020 | 8.82 | 8.82 | 8.34 | 8.44 | 8.44 | 11,517,650 |
| 10 Nov 2020 | 9.09 | 9.16 | 8.64 | 8.72 | 8.72 | 19,533,800 |
| 09 Nov 2020 | 8.75 | 9.38 | 8.70 | 9.14 | 9.14 | 28,412,500 |
| 06 Nov 2020 | 8.77 | 9.45 | 8.77 | 8.85 | 8.85 | 28,718,302 |
| 05 Nov 2020 | 8.38 | 8.99 | 8.08 | 8.75 | 8.75 | 26,302,926 |
| 04 Nov 2020 | 8.55 | 8.66 | 8.20 | 8.28 | 8.28 | 12,316,200 |
| 03 Nov 2020 | 8.50 | 8.79 | 8.36 | 8.55 | 8.55 | 15,253,550 |
| 02 Nov 2020 | 8.20 | 8.54 | 8.11 | 8.33 | 8.33 | 18,008,101 |
| 30 Oct 2020 | 8.51 | 9.10 | 8.10 | 8.46 | 8.46 | 22,193,800 |
| 29 Oct 2020 | 8.93 | 9.05 | 8.72 | 8.75 | 8.75 | 20,613,600 |
| 28 Oct 2020 | 9.20 | 9.35 | 8.86 | 9.17 | 9.17 | 24,505,000 |
| 27 Oct 2020 | 8.83 | 9.98 | 8.70 | 9.26 | 9.26 | 28,999,900 |
| 26 Oct 2020 | 8.70 | 9.32 | 8.50 | 8.96 | 8.96 | 26,308,420 |
| 23 Oct 2020 | 9.35 | 9.48 | 8.48 | 8.70 | 8.70 | 31,275,220 |
| 22 Oct 2020 | 8.96 | 9.47 | 8.21 | 9.13 | 9.13 | 40,721,100 |
| 21 Oct 2020 | 9.48 | 9.58 | 8.73 | 8.95 | 8.95 | 53,458,668 |
| 20 Oct 2020 | 8.34 | 10.13 | 8.16 | 9.80 | 9.80 | 69,251,275 |
| 19 Oct 2020 | 8.04 | 9.07 | 8.04 | 8.44 | 8.44 | 32,660,892 |
| 16 Oct 2020 | 8.65 | 9.03 | 8.60 | 8.82 | 8.82 | 28,310,930 |
| 15 Oct 2020 | 9.08 | 9.10 | 8.50 | 8.53 | 8.53 | 28,310,600 |
| 14 Oct 2020 | 9.14 | 9.18 | 8.71 | 9.09 | 9.09 | 35,494,102 |
| 13 Oct 2020 | 9.89 | 9.89 | 9.00 | 9.28 | 9.28 | 64,433,071 |
| 12 Oct 2020 | 8.00 | 9.58 | 7.83 | 9.58 | 9.58 | 49,166,371 |
| 09 Oct 2020 | 7.71 | 8.20 | 7.71 | 8.00 | 8.00 | 43,877,802 |
| 30 Sep 2020 | 7.36 | 8.09 | 7.11 | 7.67 | 7.67 | 49,114,752 |
| 29 Sep 2020 | 7.29 | 8.40 | 7.22 | 7.43 | 7.43 | 53,463,949 |
| 28 Sep 2020 | 6.40 | 7.51 | 6.28 | 7.44 | 7.44 | 42,296,949 |
| 25 Sep 2020 | 6.23 | 6.47 | 6.21 | 6.29 | 6.29 | 9,227,700 |
| 24 Sep 2020 | 6.53 | 6.62 | 6.20 | 6.25 | 6.25 | 12,474,149 |
| 23 Sep 2020 | 6.78 | 6.83 | 6.40 | 6.55 | 6.55 | 12,497,752 |
| 22 Sep 2020 | 6.84 | 6.99 | 6.64 | 6.70 | 6.70 | 14,650,697 |
| 21 Sep 2020 | 6.95 | 7.17 | 6.85 | 6.97 | 6.97 | 18,520,100 |
| 18 Sep 2020 | 6.78 | 7.20 | 6.52 | 6.86 | 6.86 | 26,219,600 |
| 17 Sep 2020 | 6.95 | 7.23 | 6.77 | 6.96 | 6.96 | 21,588,700 |
| 16 Sep 2020 | 7.33 | 7.42 | 6.90 | 6.99 | 6.99 | 23,807,302 |
| 15 Sep 2020 | 7.06 | 7.60 | 7.06 | 7.17 | 7.17 | 37,948,768 |
| 14 Sep 2020 | 6.18 | 7.24 | 6.11 | 7.04 | 7.04 | 38,465,902 |
| 11 Sep 2020 | 5.60 | 6.26 | 5.56 | 6.16 | 6.16 | 24,715,599 |
| 10 Sep 2020 | 6.60 | 6.88 | 5.70 | 5.72 | 5.72 | 38,347,842 |
| 09 Sep 2020 | 7.48 | 7.86 | 6.86 | 6.97 | 6.97 | 48,327,936 |
| 08 Sep 2020 | 7.00 | 7.96 | 6.80 | 7.82 | 7.82 | 53,290,492 |
| 07 Sep 2020 | 7.28 | 7.79 | 7.05 | 7.23 | 7.23 | 51,582,900 |
| 04 Sep 2020 | 6.60 | 7.64 | 6.54 | 7.17 | 7.17 | 54,968,176 |
| 03 Sep 2020 | 6.85 | 7.08 | 6.66 | 6.77 | 6.77 | 40,864,199 |
| 02 Sep 2020 | 6.21 | 7.16 | 6.19 | 7.03 | 7.03 | 61,798,797 |
| 01 Sep 2020 | 6.14 | 6.35 | 6.02 | 6.23 | 6.23 | 26,775,700 |
| 31 Aug 2020 | 6.04 | 6.60 | 6.04 | 6.25 | 6.25 | 36,097,822 |
| 28 Aug 2020 | 6.21 | 6.34 | 5.87 | 6.05 | 6.05 | 37,756,822 |
| 27 Aug 2020 | 6.40 | 6.77 | 6.10 | 6.48 | 6.48 | 33,564,673 |
| 26 Aug 2020 | 6.93 | 7.09 | 6.50 | 6.51 | 6.51 | 43,133,670 |
| 25 Aug 2020 | 6.58 | 7.37 | 6.35 | 7.14 | 7.14 | 60,350,265 |
| 24 Aug 2020 | 6.11 | 7.33 | 6.11 | 6.73 | 6.73 | 60,185,400 |
| 21 Aug 2020 | 5.92 | 6.46 | 5.83 | 6.28 | 6.28 | 43,552,743 |
| 20 Aug 2020 | 5.80 | 6.22 | 5.61 | 5.94 | 5.94 | 40,252,002 |
| 19 Aug 2020 | 6.44 | 6.98 | 6.11 | 6.13 | 6.13 | 77,047,972 |
| 18 Aug 2020 | 5.60 | 6.44 | 5.51 | 6.44 | 6.44 | 70,298,818 |
| 17 Aug 2020 | 5.63 | 6.07 | 5.63 | 5.86 | 5.86 | 68,813,530 |
| 14 Aug 2020 | 5.81 | 6.64 | 5.70 | 6.25 | 6.25 | 87,860,144 |
| 13 Aug 2020 | 5.81 | 6.04 | 5.61 | 6.04 | 6.04 | 48,197,384 |
| 12 Aug 2020 | 4.95 | 5.49 | 4.95 | 5.49 | 5.49 | 28,578,005 |
| 11 Aug 2020 | 4.88 | 5.18 | 4.79 | 5.00 | 5.00 | 31,506,678 |
| 10 Aug 2020 | 4.87 | 5.00 | 4.82 | 4.89 | 4.89 | 14,535,000 |
| 07 Aug 2020 | 4.95 | 4.95 | 4.74 | 4.86 | 4.86 | 19,587,685 |
| 06 Aug 2020 | 4.90 | 5.08 | 4.82 | 5.00 | 5.00 | 37,490,075 |
| 05 Aug 2020 | 4.66 | 5.09 | 4.54 | 5.09 | 5.09 | 37,866,887 |
| 04 Aug 2020 | 4.70 | 4.80 | 4.61 | 4.63 | 4.63 | 14,323,773 |
| 03 Aug 2020 | 4.63 | 4.85 | 4.55 | 4.75 | 4.75 | 17,140,853 |
| 31 Jul 2020 | 4.43 | 4.52 | 4.39 | 4.52 | 4.52 | 7,593,674 |
| 30 Jul 2020 | 4.50 | 4.56 | 4.44 | 4.45 | 4.45 | 7,741,000 |
| 29 Jul 2020 | 4.43 | 4.50 | 4.36 | 4.49 | 4.49 | 8,580,202 |
| 28 Jul 2020 | 4.28 | 4.42 | 4.28 | 4.41 | 4.41 | 9,899,100 |
| 27 Jul 2020 | 4.35 | 4.40 | 4.21 | 4.27 | 4.27 | 6,346,700 |
| 24 Jul 2020 | 4.38 | 4.47 | 4.22 | 4.30 | 4.30 | 11,064,343 |
| 23 Jul 2020 | 4.43 | 4.44 | 4.24 | 4.38 | 4.38 | 10,583,993 |
| 22 Jul 2020 | 4.57 | 4.57 | 4.43 | 4.48 | 4.48 | 10,379,500 |
| 21 Jul 2020 | 4.50 | 4.59 | 4.42 | 4.52 | 4.52 | 11,273,000 |
| 20 Jul 2020 | 4.35 | 4.49 | 4.25 | 4.49 | 4.49 | 13,289,628 |
| 17 Jul 2020 | 4.48 | 4.61 | 4.28 | 4.33 | 4.33 | 18,088,789 |
| 16 Jul 2020 | 4.71 | 4.90 | 4.52 | 4.56 | 4.56 | 16,895,878 |
| 15 Jul 2020 | 4.98 | 5.05 | 4.70 | 4.72 | 4.72 | 21,112,527 |
| 14 Jul 2020 | 5.00 | 5.15 | 4.88 | 5.07 | 5.07 | 24,336,870 |
| 13 Jul 2020 | 4.90 | 4.99 | 4.78 | 4.98 | 4.98 | 18,271,018 |
| 10 Jul 2020 | 5.01 | 5.01 | 4.76 | 4.77 | 4.77 | 18,303,300 |
| 09 Jul 2020 | 4.94 | 4.96 | 4.77 | 4.95 | 4.95 | 23,045,502 |
| 08 Jul 2020 | 4.74 | 4.90 | 4.63 | 4.85 | 4.85 | 23,454,017 |
| 07 Jul 2020 | 4.70 | 4.97 | 4.58 | 4.78 | 4.78 | 30,304,506 |
| 06 Jul 2020 | 4.36 | 4.78 | 4.35 | 4.67 | 4.67 | 27,809,827 |
| 03 Jul 2020 | 4.18 | 4.37 | 4.16 | 4.35 | 4.35 | 20,455,359 |
| 02 Jul 2020 | 4.12 | 4.20 | 4.08 | 4.17 | 4.17 | 10,222,359 |
| 01 Jul 2020 | 4.16 | 4.19 | 4.09 | 4.12 | 4.12 | 9,998,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
