Yunnan Bowin Technology Industry Co.,Ltd (SHA:600883)
China · Delayed Price · Currency is CNY 8.03
-0.13 (-1.59%)
Oct 8, 2026, 2:04 PM CST
SHA:600883 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.25 | 8.30 | 8.08 | 8.16 | 8.16 | -0.61% | 2,836,400 |
| Sep 29, 2026 | 8.07 | 8.28 | 8.01 | 8.21 | 8.21 | 1.86% | 4,407,003 |
| Sep 28, 2026 | 8.19 | 8.19 | 7.95 | 8.06 | 8.06 | -0.62% | 4,030,346 |
| Sep 24, 2026 | 8.16 | 8.25 | 8.06 | 8.11 | 8.11 | -0.61% | 3,033,600 |
| Sep 23, 2026 | 8.15 | 8.21 | 8.02 | 8.16 | 8.16 | 0.49% | 3,200,772 |
| Sep 22, 2026 | 8.12 | 8.23 | 7.93 | 8.12 | 8.12 | 1.00% | 3,957,800 |
| Sep 21, 2026 | 7.83 | 8.07 | 7.78 | 8.04 | 8.04 | 3.08% | 4,348,502 |
| Sep 18, 2026 | 7.91 | 8.02 | 7.77 | 7.80 | 7.80 | -1.52% | 4,192,400 |
| Sep 17, 2026 | 7.77 | 7.96 | 7.66 | 7.92 | 7.92 | 1.15% | 4,481,200 |
| Sep 16, 2026 | 7.68 | 7.85 | 7.64 | 7.83 | 7.83 | 1.16% | 4,273,400 |
| Sep 15, 2026 | 8.10 | 8.11 | 7.69 | 7.74 | 7.74 | -4.68% | 6,036,600 |
| Sep 14, 2026 | 8.03 | 8.22 | 7.95 | 8.12 | 8.12 | 1.12% | 4,998,800 |
| Sep 11, 2026 | 8.28 | 8.32 | 7.91 | 8.03 | 8.03 | -3.37% | 6,549,496 |
| Sep 10, 2026 | 8.47 | 8.49 | 8.30 | 8.31 | 8.31 | -2.35% | 6,194,110 |
| Sep 9, 2026 | 8.38 | 8.60 | 8.30 | 8.51 | 8.51 | 0.95% | 8,137,970 |
| Sep 8, 2026 | 8.14 | 8.58 | 8.14 | 8.43 | 8.43 | 3.82% | 9,652,480 |
| Sep 7, 2026 | 7.98 | 8.19 | 7.90 | 8.12 | 8.12 | 1.75% | 5,120,701 |
| Sep 4, 2026 | 7.95 | 8.13 | 7.90 | 7.98 | 7.98 | 0.63% | 4,107,000 |
| Sep 3, 2026 | 8.11 | 8.16 | 7.87 | 7.93 | 7.93 | -1.86% | 5,725,000 |
| Sep 2, 2026 | 8.20 | 8.23 | 7.95 | 8.08 | 8.08 | -2.30% | 7,591,200 |
| Sep 1, 2026 | 8.05 | 8.44 | 8.05 | 8.27 | 8.27 | 2.22% | 8,359,500 |
| Aug 31, 2026 | 8.09 | 8.18 | 8.00 | 8.09 | 8.09 | 1.12% | 11,354,599 |
| Aug 28, 2026 | 7.96 | 8.13 | 7.83 | 8.00 | 8.00 | 0.38% | 5,605,860 |
| Aug 27, 2026 | 7.86 | 8.06 | 7.81 | 7.97 | 7.97 | 0.50% | 5,712,100 |
| Aug 26, 2026 | 7.97 | 8.01 | 7.85 | 7.93 | 7.93 | -0.50% | 6,138,600 |
| Aug 25, 2026 | 7.63 | 8.01 | 7.63 | 7.97 | 7.97 | 3.37% | 5,622,300 |
| Aug 24, 2026 | 7.93 | 7.94 | 7.61 | 7.71 | 7.71 | -1.28% | 5,951,200 |
| Aug 21, 2026 | 7.80 | 7.84 | 7.62 | 7.81 | 7.81 | -0.38% | 4,296,200 |
| Aug 20, 2026 | 7.65 | 7.88 | 7.65 | 7.84 | 7.84 | 2.75% | 6,741,801 |
| Aug 19, 2026 | 7.84 | 7.89 | 7.61 | 7.63 | 7.63 | -3.78% | 10,106,499 |
| Aug 18, 2026 | 7.74 | 8.30 | 7.68 | 7.93 | 7.93 | 2.45% | 11,372,289 |
| Aug 17, 2026 | 7.57 | 7.77 | 7.45 | 7.74 | 7.74 | 2.38% | 3,789,758 |
| Aug 14, 2026 | 7.35 | 7.58 | 7.35 | 7.56 | 7.56 | 0.40% | 2,560,800 |
| Aug 13, 2026 | 7.62 | 7.66 | 7.45 | 7.53 | 7.53 | -1.44% | 3,489,800 |
| Aug 12, 2026 | 7.68 | 7.75 | 7.58 | 7.64 | 7.64 | -0.13% | 2,480,106 |
| Aug 11, 2026 | 7.66 | 7.79 | 7.55 | 7.65 | 7.65 | -0.52% | 3,174,001 |
| Aug 10, 2026 | 7.44 | 7.75 | 7.40 | 7.69 | 7.69 | 3.08% | 4,364,801 |
| Aug 7, 2026 | 7.46 | 7.50 | 7.26 | 7.46 | 7.46 | - | 3,832,100 |
| Aug 6, 2026 | 7.30 | 7.49 | 7.26 | 7.46 | 7.46 | 2.19% | 4,932,801 |
| Aug 5, 2026 | 7.51 | 7.59 | 7.20 | 7.30 | 7.30 | -2.41% | 6,093,700 |
| Aug 4, 2026 | 7.40 | 7.82 | 7.31 | 7.48 | 7.48 | 2.47% | 8,480,600 |
| Aug 3, 2026 | 7.05 | 7.34 | 6.91 | 7.30 | 7.30 | 4.89% | 4,876,700 |
| Jul 31, 2026 | 6.82 | 7.01 | 6.82 | 6.96 | 6.96 | 1.90% | 4,211,800 |
| Jul 30, 2026 | 6.79 | 6.95 | 6.66 | 6.83 | 6.83 | 0.44% | 3,924,100 |
| Jul 29, 2026 | 6.64 | 6.85 | 6.63 | 6.80 | 6.80 | 2.56% | 3,835,636 |
| Jul 28, 2026 | 6.54 | 6.74 | 6.54 | 6.63 | 6.63 | 1.38% | 3,139,000 |
| Jul 27, 2026 | 6.39 | 6.67 | 6.34 | 6.54 | 6.54 | 2.03% | 4,937,190 |
| Jul 24, 2026 | 6.58 | 6.58 | 6.29 | 6.41 | 6.41 | -2.73% | 3,823,536 |
| Jul 23, 2026 | 6.32 | 6.59 | 6.26 | 6.59 | 6.59 | 4.44% | 4,740,300 |
| Jul 22, 2026 | 6.53 | 6.64 | 6.28 | 6.31 | 6.31 | -2.77% | 4,983,900 |