Yunnan Bowin Technology Industry Co.,Ltd (SHA:600883)
China · Delayed Price · Currency is CNY 8.84
+0.01 (0.11%)
At close: Feb 27, 2026
SHA:600883 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.81 | 8.86 | 8.71 | 8.84 | - | 0.11% | 6,175,800 |
| Feb 26, 2026 | 9.05 | 9.14 | 8.79 | 8.83 | 8.83 | -0.67% | 8,188,953 |
| Feb 25, 2026 | 8.84 | 9.10 | 8.78 | 8.89 | 8.89 | 0.57% | 15,358,600 |
| Feb 24, 2026 | 8.98 | 9.78 | 8.79 | 8.84 | 8.84 | -0.56% | 20,768,900 |
| Feb 13, 2026 | 8.93 | 9.03 | 8.81 | 8.89 | 8.89 | -0.22% | 2,705,700 |
| Feb 12, 2026 | 9.08 | 9.08 | 8.76 | 8.91 | 8.91 | -1.66% | 4,755,000 |
| Feb 11, 2026 | 9.03 | 9.18 | 8.96 | 9.06 | 9.06 | 0.67% | 4,400,224 |
| Feb 10, 2026 | 9.13 | 9.13 | 8.99 | 9.00 | 9.00 | -1.21% | 4,775,800 |
| Feb 9, 2026 | 9.02 | 9.11 | 8.90 | 9.11 | 9.11 | 2.82% | 6,899,800 |
| Feb 6, 2026 | 8.83 | 9.04 | 8.75 | 8.86 | 8.86 | - | 7,268,900 |
| Feb 5, 2026 | 8.75 | 8.91 | 8.66 | 8.86 | 8.86 | 1.26% | 7,835,356 |
| Feb 4, 2026 | 8.62 | 8.78 | 8.54 | 8.75 | 8.75 | 1.98% | 7,449,355 |
| Feb 3, 2026 | 8.54 | 8.74 | 8.48 | 8.58 | 8.58 | 0.94% | 6,652,845 |
| Feb 2, 2026 | 8.60 | 8.71 | 8.46 | 8.50 | 8.50 | -1.28% | 7,605,702 |
| Jan 30, 2026 | 8.30 | 8.63 | 8.30 | 8.61 | 8.61 | 3.36% | 8,189,100 |
| Jan 29, 2026 | 8.35 | 8.49 | 8.26 | 8.33 | 8.33 | -0.60% | 5,132,516 |
| Jan 28, 2026 | 8.42 | 8.45 | 8.30 | 8.38 | 8.38 | -0.48% | 3,543,100 |
| Jan 27, 2026 | 8.50 | 8.50 | 8.23 | 8.42 | 8.42 | -0.94% | 3,778,400 |
| Jan 26, 2026 | 8.52 | 8.59 | 8.41 | 8.50 | 8.50 | -0.23% | 4,244,598 |
| Jan 23, 2026 | 8.51 | 8.59 | 8.43 | 8.52 | 8.52 | 0.24% | 3,419,597 |
| Jan 22, 2026 | 8.40 | 8.52 | 8.33 | 8.50 | 8.50 | 1.55% | 2,857,600 |
| Jan 21, 2026 | 8.26 | 8.42 | 8.23 | 8.37 | 8.37 | 0.60% | 3,225,795 |
| Jan 20, 2026 | 8.33 | 8.40 | 8.25 | 8.32 | 8.32 | 0.36% | 3,347,997 |
| Jan 19, 2026 | 8.04 | 8.29 | 8.00 | 8.29 | 8.29 | 2.85% | 4,305,200 |
| Jan 16, 2026 | 8.18 | 8.21 | 8.01 | 8.06 | 8.06 | -1.23% | 3,817,500 |
| Jan 15, 2026 | 8.05 | 8.20 | 8.05 | 8.16 | 8.16 | 0.37% | 3,220,600 |
| Jan 14, 2026 | 8.20 | 8.28 | 7.98 | 8.13 | 8.13 | -0.85% | 4,607,300 |
| Jan 13, 2026 | 8.21 | 8.29 | 8.10 | 8.20 | 8.20 | -0.12% | 4,589,980 |
| Jan 12, 2026 | 8.16 | 8.24 | 8.10 | 8.21 | 8.21 | 0.98% | 3,666,900 |
| Jan 9, 2026 | 8.14 | 8.20 | 8.08 | 8.13 | 8.13 | -0.12% | 3,828,600 |
| Jan 8, 2026 | 8.03 | 8.18 | 7.97 | 8.14 | 8.14 | 1.37% | 4,499,601 |
| Jan 7, 2026 | 8.08 | 8.11 | 8.01 | 8.03 | 8.03 | -0.50% | 4,226,205 |
| Jan 6, 2026 | 8.05 | 8.16 | 8.02 | 8.07 | 8.07 | 0.37% | 4,509,200 |
| Jan 5, 2026 | 8.06 | 8.17 | 8.03 | 8.04 | 8.04 | -0.25% | 4,034,900 |
| Dec 31, 2025 | 8.01 | 8.07 | 7.83 | 8.06 | 8.06 | 0.37% | 2,665,992 |
| Dec 30, 2025 | 8.04 | 8.12 | 7.97 | 8.03 | 8.03 | -0.12% | 3,089,600 |
| Dec 29, 2025 | 8.10 | 8.14 | 7.98 | 8.04 | 8.04 | -0.50% | 2,384,600 |
| Dec 26, 2025 | 8.13 | 8.24 | 8.02 | 8.08 | 8.08 | -0.98% | 2,692,900 |
| Dec 25, 2025 | 8.10 | 8.20 | 8.06 | 8.16 | 8.16 | 0.87% | 2,513,100 |
| Dec 24, 2025 | 8.05 | 8.15 | 8.04 | 8.09 | 8.09 | 0.37% | 2,313,700 |
| Dec 23, 2025 | 8.12 | 8.17 | 8.00 | 8.06 | 8.06 | -0.49% | 2,719,800 |
| Dec 22, 2025 | 8.19 | 8.27 | 8.06 | 8.10 | 8.10 | -0.25% | 3,429,900 |
| Dec 19, 2025 | 7.92 | 8.14 | 7.86 | 8.12 | 8.12 | 2.65% | 3,530,100 |
| Dec 18, 2025 | 7.66 | 7.95 | 7.61 | 7.91 | 7.91 | 2.73% | 3,558,502 |
| Dec 17, 2025 | 7.67 | 7.75 | 7.56 | 7.70 | 7.70 | 0.39% | 3,641,000 |
| Dec 16, 2025 | 7.78 | 7.79 | 7.63 | 7.67 | 7.67 | -1.67% | 3,389,400 |
| Dec 15, 2025 | 7.67 | 7.85 | 7.62 | 7.80 | 7.80 | 1.17% | 3,883,100 |
| Dec 12, 2025 | 7.92 | 8.06 | 7.70 | 7.71 | 7.71 | -2.65% | 4,499,200 |
| Dec 11, 2025 | 8.22 | 8.24 | 7.91 | 7.92 | 7.92 | -3.18% | 4,350,900 |
| Dec 10, 2025 | 8.30 | 8.37 | 8.17 | 8.18 | 8.18 | -1.56% | 3,407,500 |