Yunnan Bowin Technology Industry Co.,Ltd (SHA:600883)
China · Delayed Price · Currency is CNY 7.48
+0.18 (2.47%)
Aug 4, 2026, 3:00 PM CST
SHA:600883 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 6.66 | 6.68 | 6.23 | 6.49 | 6.49 | -1.96% | 5,945,875 |
| Jul 20, 2026 | 6.97 | 7.10 | 6.47 | 6.62 | 6.62 | -4.20% | 6,461,500 |
| Jul 17, 2026 | 7.29 | 7.43 | 6.86 | 6.91 | 6.91 | -5.34% | 5,614,490 |
| Jul 16, 2026 | 7.18 | 7.42 | 7.13 | 7.30 | 7.30 | 1.11% | 3,644,100 |
| Jul 15, 2026 | 7.18 | 7.27 | 7.03 | 7.22 | 7.22 | 0.98% | 3,529,200 |
| Jul 14, 2026 | 6.82 | 7.20 | 6.73 | 7.15 | 7.15 | 4.69% | 5,550,000 |
| Jul 13, 2026 | 7.04 | 7.06 | 6.82 | 6.83 | 6.83 | -3.12% | 5,015,300 |
| Jul 10, 2026 | 6.84 | 7.19 | 6.78 | 7.05 | 7.05 | 2.92% | 5,104,364 |
| Jul 9, 2026 | 6.90 | 7.01 | 6.72 | 6.85 | 6.85 | -1.15% | 3,641,600 |
| Jul 8, 2026 | 6.99 | 7.02 | 6.81 | 6.93 | 6.93 | -0.86% | 3,338,100 |
| Jul 7, 2026 | 7.31 | 7.36 | 6.97 | 6.99 | 6.99 | -3.72% | 4,581,400 |
| Jul 6, 2026 | 7.34 | 7.47 | 7.20 | 7.26 | 7.26 | -1.09% | 3,699,000 |
| Jul 3, 2026 | 7.25 | 7.40 | 7.15 | 7.34 | 7.34 | 1.38% | 4,685,501 |
| Jul 2, 2026 | 7.20 | 7.46 | 7.16 | 7.24 | 7.24 | 0.70% | 5,040,400 |
| Jul 1, 2026 | 7.01 | 7.35 | 6.93 | 7.19 | 7.19 | 2.71% | 4,749,100 |
| Jun 30, 2026 | 7.13 | 7.17 | 6.91 | 7.00 | 7.00 | -1.41% | 3,591,700 |
| Jun 29, 2026 | 7.18 | 7.18 | 6.82 | 7.10 | 7.10 | -0.28% | 5,682,300 |
| Jun 26, 2026 | 7.39 | 7.41 | 7.06 | 7.12 | 7.12 | -2.93% | 5,332,100 |
| Jun 25, 2026 | 7.43 | 7.87 | 7.27 | 7.37 | 7.34 | -0.81% | 7,416,501 |
| Jun 24, 2026 | 7.84 | 7.90 | 7.39 | 7.43 | 7.39 | -5.35% | 4,852,376 |
| Jun 23, 2026 | 7.79 | 7.99 | 7.68 | 7.85 | 7.81 | 1.68% | 3,977,400 |
| Jun 22, 2026 | 7.64 | 7.74 | 7.40 | 7.72 | 7.68 | 1.18% | 4,624,201 |
| Jun 18, 2026 | 7.55 | 7.70 | 7.45 | 7.63 | 7.59 | -0.39% | 3,983,200 |
| Jun 17, 2026 | 7.81 | 7.82 | 7.61 | 7.66 | 7.62 | -1.54% | 4,494,800 |
| Jun 16, 2026 | 7.74 | 7.92 | 7.51 | 7.78 | 7.74 | 0.52% | 4,288,048 |
| Jun 15, 2026 | 7.99 | 8.17 | 7.70 | 7.74 | 7.70 | -2.76% | 5,071,500 |
| Jun 12, 2026 | 7.91 | 8.04 | 7.73 | 7.96 | 7.92 | 1.79% | 4,206,000 |
| Jun 11, 2026 | 7.84 | 7.98 | 7.65 | 7.82 | 7.78 | -1.14% | 3,575,600 |
| Jun 10, 2026 | 7.93 | 8.10 | 7.75 | 7.91 | 7.87 | -1.00% | 4,226,999 |
| Jun 9, 2026 | 8.13 | 8.22 | 7.90 | 7.99 | 7.95 | 0.13% | 4,720,955 |
| Jun 8, 2026 | 8.11 | 8.39 | 7.80 | 7.98 | 7.94 | -3.27% | 5,954,765 |
| Jun 5, 2026 | 8.13 | 8.38 | 7.95 | 8.25 | 8.21 | 1.60% | 5,274,415 |
| Jun 4, 2026 | 8.32 | 8.42 | 8.04 | 8.12 | 8.08 | -2.40% | 4,466,497 |
| Jun 3, 2026 | 8.42 | 8.47 | 8.18 | 8.32 | 8.28 | -1.19% | 5,927,165 |
| Jun 2, 2026 | 8.81 | 9.16 | 8.39 | 8.42 | 8.38 | -4.54% | 6,469,700 |
| Jun 1, 2026 | 8.42 | 8.87 | 8.27 | 8.82 | 8.78 | 4.13% | 6,355,843 |
| May 29, 2026 | 8.64 | 8.68 | 8.38 | 8.47 | 8.43 | -2.08% | 6,025,925 |
| May 28, 2026 | 8.57 | 8.72 | 8.34 | 8.65 | 8.61 | 0.82% | 4,477,600 |
| May 27, 2026 | 8.73 | 8.73 | 8.30 | 8.58 | 8.54 | -1.49% | 5,042,705 |
| May 26, 2026 | 9.01 | 9.05 | 8.64 | 8.71 | 8.67 | -3.11% | 5,373,750 |