UK markets closed

Boomsense Technology Co.,Ltd. (300312.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
5.72+0.57 (+11.07%)
At close: 4:29PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20215.155.774.745.725.7254,096,471
26 Feb 20214.995.714.925.155.1549,922,466
25 Feb 20215.226.104.915.395.3964,370,561
24 Feb 20214.815.954.535.445.4473,527,918
23 Feb 20214.245.044.215.045.0475,904,693
22 Feb 20213.914.203.654.204.2037,228,907
19 Feb 20212.903.502.903.503.5029,040,300
18 Feb 20212.742.952.722.922.9215,190,300
10 Feb 20212.832.832.652.712.7111,843,500
09 Feb 20212.822.822.632.772.7717,045,600
08 Feb 20212.912.932.752.782.7811,701,504
05 Feb 20213.063.132.902.922.929,613,900
04 Feb 20213.183.212.963.033.0310,298,300
03 Feb 20213.253.333.113.153.1510,386,500
02 Feb 20213.423.503.283.293.2912,491,200
01 Feb 20213.563.703.353.403.4014,422,900
29 Jan 20213.713.793.483.543.5419,583,500
28 Jan 20213.464.073.403.853.8532,187,857
27 Jan 20213.413.623.203.473.4731,263,867
26 Jan 20213.954.143.913.933.9310,221,800
25 Jan 20214.194.234.014.014.0111,699,900
22 Jan 20214.374.384.184.194.1911,723,600
21 Jan 20214.384.504.324.374.3713,484,400
20 Jan 20214.614.654.404.464.4616,340,292
19 Jan 20214.404.624.324.614.6121,410,407
18 Jan 20214.334.524.274.384.3814,899,350
15 Jan 20214.344.554.094.434.4316,451,500
14 Jan 20214.104.474.074.344.3421,093,800
13 Jan 20214.414.414.084.134.1313,559,700
12 Jan 20214.504.604.284.344.3414,299,682
11 Jan 20214.774.774.374.454.4517,848,564
08 Jan 20214.834.944.684.744.7412,780,000
07 Jan 20215.225.294.814.824.8217,798,200
06 Jan 20215.535.685.175.215.2115,721,700
05 Jan 20215.655.695.395.405.4012,989,500
04 Jan 20215.595.765.585.625.6212,657,600
31 Dec 20205.595.805.585.635.6313,722,600
30 Dec 20205.705.875.565.735.7319,100,850
29 Dec 20205.465.995.415.855.8528,474,430
28 Dec 20205.605.615.385.495.4918,161,701
25 Dec 20205.275.885.155.585.5830,165,764
24 Dec 20205.195.355.085.205.2022,077,600
23 Dec 20205.205.805.205.405.4032,953,350
22 Dec 20205.735.765.065.115.1132,054,290
21 Dec 20205.966.005.645.695.6918,312,501
18 Dec 20206.206.295.875.875.8718,279,250
17 Dec 20206.376.525.996.206.2018,219,000
16 Dec 20206.666.666.256.306.3014,131,172
15 Dec 20206.756.976.586.636.6310,091,051
14 Dec 20206.807.056.496.906.9021,131,550
11 Dec 20207.057.086.706.706.7023,318,400
10 Dec 20207.287.497.077.097.097,455,400
09 Dec 20207.657.657.267.387.388,357,900
08 Dec 20207.427.577.357.557.557,164,900
07 Dec 20207.537.617.317.537.539,686,500
04 Dec 20207.607.727.437.537.538,219,400
03 Dec 20207.367.737.317.607.6013,109,000
02 Dec 20208.118.286.907.437.4321,403,200
01 Dec 20208.298.338.158.188.187,240,700
30 Nov 20208.318.428.208.278.274,258,700
27 Nov 20208.328.438.238.328.324,966,100
26 Nov 20208.418.528.328.338.336,050,600
25 Nov 20208.578.718.308.508.507,685,600
24 Nov 20208.568.738.478.578.578,097,200
23 Nov 20208.358.798.358.608.609,528,200
20 Nov 20208.458.588.348.358.358,759,200
19 Nov 20208.518.748.508.588.588,573,500
18 Nov 20208.768.908.588.688.689,737,800
17 Nov 20208.728.888.228.758.7515,928,200
16 Nov 20208.698.808.428.608.6010,770,700
13 Nov 20208.338.938.188.688.6813,155,000
12 Nov 20208.438.598.218.338.338,339,500
11 Nov 20208.828.828.348.448.4411,517,650
10 Nov 20209.099.168.648.728.7219,533,800
09 Nov 20208.759.388.709.149.1428,412,500
06 Nov 20208.779.458.778.858.8528,718,302
05 Nov 20208.388.998.088.758.7526,302,926
04 Nov 20208.558.668.208.288.2812,316,200
03 Nov 20208.508.798.368.558.5515,253,550
02 Nov 20208.208.548.118.338.3318,008,101
30 Oct 20208.519.108.108.468.4622,193,800
29 Oct 20208.939.058.728.758.7520,613,600
28 Oct 20209.209.358.869.179.1724,505,000
27 Oct 20208.839.988.709.269.2628,999,900
26 Oct 20208.709.328.508.968.9626,308,420
23 Oct 20209.359.488.488.708.7031,275,220
22 Oct 20208.969.478.219.139.1340,721,100
21 Oct 20209.489.588.738.958.9553,458,668
20 Oct 20208.3410.138.169.809.8069,251,275
19 Oct 20208.049.078.048.448.4432,660,892
16 Oct 20208.659.038.608.828.8228,310,930
15 Oct 20209.089.108.508.538.5328,310,600
14 Oct 20209.149.188.719.099.0935,494,102
13 Oct 20209.899.899.009.289.2864,433,071
12 Oct 20208.009.587.839.589.5849,166,371
09 Oct 20207.718.207.718.008.0043,877,802
30 Sep 20207.368.097.117.677.6749,114,752
29 Sep 20207.298.407.227.437.4353,463,949
28 Sep 20206.407.516.287.447.4442,296,949
25 Sep 20206.236.476.216.296.299,227,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...