UK markets open in 39 minutes
NIKKEI 225
39,583.08 +241.54 (+0.61%) HANG SENG
17,767.53 +51.06 (+0.29%) CRUDE OIL
82.27 +0.53 (+0.65%) GOLD FUTURES
2,337.00 +0.40 (+0.02%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,680.34 +698.04 (+1.45%)
Shanghai BOCHU Electronic Technology Corporation Limited. (688188.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 02:05PM CST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 184.56 | 187.59 | 183.50 | 184.17 | 184.17 | 412,345 |
| 27 Jun 2024 | 186.09 | 186.88 | 183.69 | 185.04 | 185.04 | 1,176,566 |
| 26 Jun 2024 | 185.11 | 189.00 | 184.01 | 186.15 | 186.15 | 1,114,322 |
| 25 Jun 2024 | 187.25 | 188.49 | 183.49 | 186.13 | 186.13 | 1,304,927 |
| 24 Jun 2024 | 188.58 | 192.16 | 185.03 | 186.57 | 186.57 | 1,127,148 |
| 21 Jun 2024 | 192.00 | 194.20 | 188.30 | 190.40 | 190.40 | 743,241 |
| 20 Jun 2024 | 184.22 | 194.53 | 184.19 | 192.82 | 192.82 | 1,290,747 |
| 19 Jun 2024 | 192.80 | 193.00 | 183.11 | 184.19 | 184.19 | 1,248,211 |
| 18 Jun 2024 | 200.20 | 201.24 | 191.70 | 192.64 | 192.64 | 921,781 |
| 17 Jun 2024 | 196.97 | 202.95 | 196.10 | 200.20 | 200.20 | 877,493 |
| 14 Jun 2024 | 192.52 | 197.91 | 190.60 | 197.91 | 197.91 | 1,002,040 |
| 13 Jun 2024 | 191.37 | 195.12 | 189.41 | 193.42 | 193.42 | 957,443 |
| 12 Jun 2024 | 193.97 | 195.30 | 188.38 | 189.88 | 189.88 | 1,082,151 |
| 11 Jun 2024 | 195.79 | 195.88 | 190.00 | 193.53 | 193.53 | 858,679 |
| 07 Jun 2024 | 198.68 | 201.12 | 194.78 | 196.12 | 196.12 | 676,048 |
| 06 Jun 2024 | 198.99 | 201.84 | 197.09 | 197.50 | 197.50 | 750,992 |
| 05 Jun 2024 | 199.96 | 203.35 | 198.61 | 199.87 | 199.87 | 581,668 |
| 04 Jun 2024 | 195.00 | 200.50 | 193.51 | 200.18 | 200.18 | 965,637 |
| 03 Jun 2024 | 197.52 | 202.00 | 193.32 | 194.97 | 194.97 | 1,297,278 |
| 31 May 2024 | 197.60 | 201.50 | 195.01 | 199.66 | 199.66 | 1,351,820 |
| 30 May 2024 | 193.49 | 195.99 | 192.17 | 195.00 | 195.00 | 686,885 |
| 29 May 2024 | 193.00 | 197.88 | 192.98 | 193.00 | 193.00 | 967,731 |
| 28 May 2024 | 200.00 | 203.46 | 194.10 | 194.98 | 194.98 | 911,513 |
| 27 May 2024 | 189.00 | 197.99 | 189.00 | 197.53 | 197.53 | 1,512,312 |
| 24 May 2024 | 200.00 | 201.25 | 190.18 | 190.99 | 190.99 | 1,809,131 |
| 23 May 2024 | 207.95 | 208.02 | 200.11 | 200.58 | 200.58 | 1,299,380 |
| 22 May 2024 | 204.70 | 209.70 | 204.70 | 208.45 | 208.45 | 915,317 |
| 21 May 2024 | 206.27 | 208.79 | 203.64 | 204.70 | 204.70 | 801,955 |
| 20 May 2024 | 210.40 | 213.92 | 206.27 | 207.26 | 207.26 | 880,178 |
| 17 May 2024 | 213.50 | 213.50 | 207.51 | 210.45 | 210.45 | 924,579 |
| 17 May 2024 | 2.51 Dividend | |||||
| 17 May 2024 | 1.4:1 Stock split | |||||
| 16 May 2024 | 224.98 | 225.45 | 213.57 | 214.36 | 211.85 | 1,153,320 |
| 15 May 2024 | 225.56 | 228.48 | 222.59 | 223.18 | 220.57 | 420,134 |
| 14 May 2024 | 225.71 | 227.50 | 223.77 | 225.55 | 222.91 | 759,115 |
| 13 May 2024 | 223.66 | 228.34 | 219.65 | 224.59 | 221.96 | 1,121,709 |
| 10 May 2024 | 229.77 | 230.13 | 220.82 | 222.14 | 219.54 | 1,650,430 |
| 09 May 2024 | 233.57 | 237.14 | 228.24 | 229.77 | 227.08 | 1,231,706 |
| 08 May 2024 | 236.82 | 238.87 | 233.28 | 235.00 | 232.25 | 672,919 |
| 07 May 2024 | 240.32 | 243.53 | 236.71 | 236.71 | 233.94 | 832,784 |
| 06 May 2024 | 234.21 | 242.86 | 232.86 | 241.61 | 238.79 | 1,124,547 |
| 30 Apr 2024 | 229.38 | 236.43 | 228.77 | 231.31 | 228.60 | 690,932 |
| 29 Apr 2024 | 226.54 | 233.07 | 223.79 | 230.57 | 227.87 | 753,306 |
| 26 Apr 2024 | 222.86 | 229.31 | 221.30 | 226.54 | 223.88 | 866,353 |
| 25 Apr 2024 | 220.18 | 224.14 | 218.37 | 222.42 | 219.82 | 549,200 |
| 24 Apr 2024 | 212.51 | 222.36 | 212.51 | 221.29 | 218.69 | 874,997 |
| 23 Apr 2024 | 222.49 | 222.49 | 210.41 | 210.61 | 208.14 | 781,552 |
| 22 Apr 2024 | 216.09 | 224.64 | 213.64 | 220.36 | 217.78 | 924,540 |
| 19 Apr 2024 | 212.14 | 219.48 | 212.01 | 216.43 | 213.89 | 717,721 |
| 18 Apr 2024 | 213.33 | 219.30 | 211.84 | 212.28 | 209.79 | 935,466 |
| 17 Apr 2024 | 215.41 | 216.43 | 211.59 | 214.40 | 211.89 | 566,630 |
| 16 Apr 2024 | 219.20 | 221.34 | 214.81 | 214.81 | 212.30 | 750,190 |
| 15 Apr 2024 | 211.46 | 219.27 | 211.46 | 219.21 | 216.64 | 653,653 |
| 12 Apr 2024 | 210.63 | 215.62 | 209.29 | 212.52 | 210.03 | 469,708 |
| 11 Apr 2024 | 206.92 | 213.29 | 204.29 | 210.64 | 208.18 | 610,190 |
| 10 Apr 2024 | 210.48 | 214.90 | 206.51 | 206.92 | 204.50 | 765,041 |
| 09 Apr 2024 | 206.43 | 212.14 | 205.00 | 210.25 | 207.79 | 672,347 |
| 08 Apr 2024 | 205.53 | 212.76 | 204.48 | 207.73 | 205.30 | 804,941 |
| 03 Apr 2024 | 206.91 | 211.15 | 204.71 | 205.49 | 203.08 | 911,867 |
| 02 Apr 2024 | 195.99 | 209.86 | 194.93 | 208.23 | 205.79 | 1,682,121 |
| 01 Apr 2024 | 198.18 | 199.27 | 193.86 | 195.98 | 193.68 | 647,144 |
| 29 Mar 2024 | 199.64 | 201.21 | 194.61 | 196.56 | 194.26 | 353,336 |
| 28 Mar 2024 | 202.69 | 203.78 | 199.39 | 201.51 | 199.15 | 731,462 |
| 27 Mar 2024 | 202.14 | 205.00 | 199.51 | 200.57 | 198.22 | 650,099 |
| 26 Mar 2024 | 197.87 | 206.07 | 195.71 | 201.82 | 199.46 | 1,264,859 |
| 25 Mar 2024 | 193.65 | 201.57 | 192.59 | 197.09 | 194.78 | 854,953 |
| 22 Mar 2024 | 197.46 | 199.19 | 195.29 | 196.26 | 193.97 | 574,966 |
| 21 Mar 2024 | 203.07 | 203.57 | 195.76 | 197.46 | 195.15 | 921,015 |
| 20 Mar 2024 | 205.73 | 207.36 | 200.22 | 202.64 | 200.27 | 699,442 |
| 19 Mar 2024 | 204.77 | 210.61 | 204.77 | 205.11 | 202.71 | 554,261 |
| 18 Mar 2024 | 208.56 | 208.56 | 205.14 | 206.20 | 203.79 | 530,576 |
| 15 Mar 2024 | 201.78 | 207.76 | 200.81 | 207.76 | 205.33 | 683,865 |
| 14 Mar 2024 | 200.16 | 203.41 | 200.03 | 201.19 | 198.84 | 853,932 |
| 13 Mar 2024 | 211.19 | 212.11 | 200.56 | 201.29 | 198.93 | 1,117,545 |
| 12 Mar 2024 | 208.57 | 214.08 | 207.16 | 211.44 | 208.96 | 792,715 |
| 11 Mar 2024 | 203.48 | 208.27 | 201.44 | 207.61 | 205.18 | 544,143 |
| 08 Mar 2024 | 200.18 | 205.67 | 200.07 | 203.85 | 201.46 | 537,174 |
| 07 Mar 2024 | 206.64 | 209.14 | 202.38 | 203.29 | 200.91 | 942,972 |
| 06 Mar 2024 | 207.58 | 212.14 | 205.86 | 206.35 | 203.93 | 948,182 |
| 05 Mar 2024 | 202.86 | 211.42 | 202.86 | 207.56 | 205.13 | 1,099,323 |
| 04 Mar 2024 | 202.82 | 206.06 | 197.14 | 204.79 | 202.39 | 986,357 |
| 01 Mar 2024 | 201.11 | 205.34 | 198.29 | 200.74 | 198.39 | 1,118,072 |
| 29 Feb 2024 | 193.57 | 201.07 | 193.57 | 200.91 | 198.56 | 1,179,662 |
| 28 Feb 2024 | 198.21 | 200.64 | 195.00 | 195.64 | 193.35 | 1,077,626 |
| 27 Feb 2024 | 196.81 | 199.34 | 194.77 | 198.21 | 195.89 | 1,089,110 |
| 26 Feb 2024 | 192.93 | 199.58 | 191.44 | 198.11 | 195.79 | 1,269,786 |
| 23 Feb 2024 | 193.55 | 195.34 | 190.00 | 190.31 | 188.09 | 911,177 |
| 22 Feb 2024 | 192.11 | 196.74 | 191.44 | 193.56 | 191.30 | 955,504 |
| 21 Feb 2024 | 192.88 | 202.60 | 192.57 | 194.64 | 192.36 | 1,343,913 |
| 20 Feb 2024 | 196.76 | 197.43 | 191.44 | 196.11 | 193.81 | 1,057,439 |
| 19 Feb 2024 | 200.00 | 200.00 | 188.01 | 197.71 | 195.40 | 1,528,858 |
| 08 Feb 2024 | 203.21 | 215.71 | 193.58 | 196.34 | 194.04 | 2,761,719 |
| 07 Feb 2024 | 208.82 | 219.04 | 192.22 | 203.57 | 201.19 | 2,894,018 |
| 06 Feb 2024 | 184.29 | 209.25 | 182.90 | 208.20 | 205.76 | 1,749,818 |
| 05 Feb 2024 | 176.52 | 185.84 | 172.51 | 184.29 | 182.13 | 1,292,698 |
| 02 Feb 2024 | 177.68 | 179.04 | 174.09 | 175.99 | 173.93 | 732,054 |
| 01 Feb 2024 | 180.36 | 183.19 | 177.43 | 177.68 | 175.60 | 887,861 |
| 31 Jan 2024 | 174.63 | 184.29 | 173.03 | 181.43 | 179.30 | 1,042,897 |
| 30 Jan 2024 | 174.61 | 179.98 | 174.61 | 174.63 | 172.58 | 896,558 |
| 29 Jan 2024 | 177.77 | 180.70 | 173.09 | 173.51 | 171.48 | 724,386 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.