UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
24 Sep 20206.536.626.206.256.2512,474,149
23 Sep 20206.786.836.406.556.5512,497,752
22 Sep 20206.846.996.646.706.7014,650,697
21 Sep 20206.957.176.856.976.9718,520,100
18 Sep 20206.787.206.526.866.8626,219,600
17 Sep 20206.957.236.776.966.9621,588,700
16 Sep 20207.337.426.906.996.9923,807,302
15 Sep 20207.067.607.067.177.1737,948,768
14 Sep 20206.187.246.117.047.0438,465,902
11 Sep 20205.606.265.566.166.1624,715,599
10 Sep 20206.606.885.705.725.7238,347,842
09 Sep 20207.487.866.866.976.9748,327,936
08 Sep 20207.007.966.807.827.8253,290,492
07 Sep 20207.287.797.057.237.2351,582,900
04 Sep 20206.607.646.547.177.1754,968,176
03 Sep 20206.857.086.666.776.7740,864,199
02 Sep 20206.217.166.197.037.0361,798,797
01 Sep 20206.146.356.026.236.2326,775,700
31 Aug 20206.046.606.046.256.2536,097,822
28 Aug 20206.216.345.876.056.0537,756,822
27 Aug 20206.406.776.106.486.4833,564,673
26 Aug 20206.937.096.506.516.5143,133,670
25 Aug 20206.587.376.357.147.1460,350,265
24 Aug 20206.117.336.116.736.7360,185,400
21 Aug 20205.926.465.836.286.2843,552,743
20 Aug 20205.806.225.615.945.9440,252,002
19 Aug 20206.446.986.116.136.1377,047,972
18 Aug 20205.606.445.516.446.4470,298,818
17 Aug 20205.636.075.635.865.8668,813,530
14 Aug 20205.816.645.706.256.2587,860,144
13 Aug 20205.816.045.616.046.0448,197,384
12 Aug 20204.955.494.955.495.4928,578,005
11 Aug 20204.885.184.795.005.0031,506,678
10 Aug 20204.875.004.824.894.8914,535,000
07 Aug 20204.954.954.744.864.8619,587,685
06 Aug 20204.905.084.825.005.0037,490,075
05 Aug 20204.665.094.545.095.0937,866,887
04 Aug 20204.704.804.614.634.6314,323,773
03 Aug 20204.634.854.554.754.7517,140,853
31 Jul 20204.434.524.394.524.527,593,674
30 Jul 20204.504.564.444.454.457,741,000
29 Jul 20204.434.504.364.494.498,580,202
28 Jul 20204.284.424.284.414.419,899,100
27 Jul 20204.354.404.214.274.276,346,700
24 Jul 20204.384.474.224.304.3011,064,343
23 Jul 20204.434.444.244.384.3810,583,993
22 Jul 20204.574.574.434.484.4810,379,500
21 Jul 20204.504.594.424.524.5211,273,000
20 Jul 20204.354.494.254.494.4913,289,628
17 Jul 20204.484.614.284.334.3318,088,789
16 Jul 20204.714.904.524.564.5616,895,878
15 Jul 20204.985.054.704.724.7221,112,527
14 Jul 20205.005.154.885.075.0724,336,870
13 Jul 20204.904.994.784.984.9818,271,018
10 Jul 20205.015.014.764.774.7718,303,300
09 Jul 20204.944.964.774.954.9523,045,502
08 Jul 20204.744.904.634.854.8523,454,017
07 Jul 20204.704.974.584.784.7830,304,506
06 Jul 20204.364.784.354.674.6727,809,827
03 Jul 20204.184.374.164.354.3520,455,359
02 Jul 20204.124.204.084.174.1710,222,359
01 Jul 20204.164.194.094.124.129,998,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...