Yunnan Bowin Technology Industry Co.,Ltd (SHA:600883)
China · Delayed Price · Currency is CNY 7.63
-0.03 (-0.39%)
Jun 18, 2026, 3:00 PM CST
SHA:600883 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.55 | 7.70 | 7.45 | 7.63 | 7.63 | -0.39% | 3,983,200 |
| Jun 17, 2026 | 7.81 | 7.82 | 7.61 | 7.66 | 7.66 | -1.54% | 4,494,800 |
| Jun 16, 2026 | 7.74 | 7.92 | 7.51 | 7.78 | 7.78 | 0.52% | 4,288,048 |
| Jun 15, 2026 | 7.99 | 8.17 | 7.70 | 7.74 | 7.74 | -2.76% | 5,071,500 |
| Jun 12, 2026 | 7.91 | 8.04 | 7.73 | 7.96 | 7.96 | 1.79% | 4,206,000 |
| Jun 11, 2026 | 7.84 | 7.98 | 7.65 | 7.82 | 7.82 | -1.14% | 3,575,600 |
| Jun 10, 2026 | 7.93 | 8.10 | 7.75 | 7.91 | 7.91 | -1.00% | 4,226,999 |
| Jun 9, 2026 | 8.13 | 8.22 | 7.90 | 7.99 | 7.99 | 0.13% | 4,720,955 |
| Jun 8, 2026 | 8.11 | 8.39 | 7.80 | 7.98 | 7.98 | -3.27% | 5,954,765 |
| Jun 5, 2026 | 8.13 | 8.38 | 7.95 | 8.25 | 8.25 | 1.60% | 5,274,415 |
| Jun 4, 2026 | 8.32 | 8.42 | 8.04 | 8.12 | 8.12 | -2.40% | 4,466,497 |
| Jun 3, 2026 | 8.42 | 8.47 | 8.18 | 8.32 | 8.32 | -1.19% | 5,927,165 |
| Jun 2, 2026 | 8.81 | 9.16 | 8.39 | 8.42 | 8.42 | -4.54% | 6,469,700 |
| Jun 1, 2026 | 8.42 | 8.87 | 8.27 | 8.82 | 8.82 | 4.13% | 6,355,843 |
| May 29, 2026 | 8.64 | 8.68 | 8.38 | 8.47 | 8.47 | -2.08% | 6,025,925 |
| May 28, 2026 | 8.57 | 8.72 | 8.34 | 8.65 | 8.65 | 0.82% | 4,477,600 |
| May 27, 2026 | 8.73 | 8.73 | 8.30 | 8.58 | 8.58 | -1.49% | 5,042,705 |
| May 26, 2026 | 9.01 | 9.05 | 8.64 | 8.71 | 8.71 | -3.11% | 5,373,750 |
| May 25, 2026 | 9.18 | 9.29 | 8.86 | 8.99 | 8.99 | -1.75% | 5,050,050 |
| May 22, 2026 | 8.99 | 9.25 | 8.82 | 9.15 | 9.15 | 2.23% | 4,789,405 |
| May 21, 2026 | 9.21 | 9.35 | 8.82 | 8.95 | 8.95 | -2.82% | 5,085,600 |
| May 20, 2026 | 9.17 | 9.32 | 9.14 | 9.21 | 9.21 | -0.22% | 4,040,584 |
| May 19, 2026 | 9.28 | 9.43 | 9.10 | 9.23 | 9.23 | -1.07% | 4,037,921 |
| May 18, 2026 | 9.28 | 9.35 | 8.98 | 9.33 | 9.33 | 2.30% | 5,839,401 |
| May 15, 2026 | 9.19 | 9.33 | 9.00 | 9.12 | 9.12 | -1.30% | 4,498,000 |
| May 14, 2026 | 9.16 | 9.36 | 9.10 | 9.24 | 9.24 | 1.09% | 4,742,800 |
| May 13, 2026 | 9.18 | 9.28 | 9.11 | 9.14 | 9.14 | -0.11% | 4,259,884 |
| May 12, 2026 | 9.28 | 9.35 | 9.13 | 9.15 | 9.15 | -2.14% | 4,317,285 |
| May 11, 2026 | 9.25 | 9.38 | 9.15 | 9.35 | 9.35 | 1.08% | 5,221,500 |
| May 8, 2026 | 9.18 | 9.31 | 9.04 | 9.25 | 9.25 | 1.54% | 5,642,800 |
| May 7, 2026 | 9.18 | 9.35 | 9.04 | 9.11 | 9.11 | -0.87% | 9,526,601 |
| May 6, 2026 | 9.18 | 9.29 | 9.05 | 9.19 | 9.19 | 2.00% | 13,166,599 |
| Apr 30, 2026 | 8.78 | 9.10 | 8.78 | 9.01 | 9.01 | 4.28% | 13,817,622 |
| Apr 29, 2026 | 8.30 | 8.64 | 8.28 | 8.64 | 8.64 | 3.97% | 5,626,276 |
| Apr 28, 2026 | 8.26 | 8.36 | 8.19 | 8.31 | 8.31 | 0.97% | 4,337,500 |
| Apr 27, 2026 | 8.15 | 8.33 | 7.97 | 8.23 | 8.23 | 1.35% | 5,392,700 |
| Apr 24, 2026 | 7.98 | 8.17 | 7.90 | 8.12 | 8.12 | 1.50% | 4,439,500 |
| Apr 23, 2026 | 8.00 | 8.12 | 7.86 | 8.00 | 8.00 | - | 3,782,400 |
| Apr 22, 2026 | 8.08 | 8.13 | 7.94 | 8.00 | 8.00 | -1.11% | 3,309,000 |
| Apr 21, 2026 | 8.01 | 8.15 | 7.98 | 8.09 | 8.09 | 0.37% | 4,322,500 |
| Apr 20, 2026 | 7.97 | 8.09 | 7.85 | 8.06 | 8.06 | 1.13% | 3,130,000 |
| Apr 17, 2026 | 8.04 | 8.12 | 7.89 | 7.97 | 7.97 | -1.24% | 3,626,900 |
| Apr 16, 2026 | 7.82 | 8.13 | 7.76 | 8.07 | 8.07 | 3.59% | 4,404,500 |
| Apr 15, 2026 | 7.86 | 7.91 | 7.76 | 7.79 | 7.79 | -0.89% | 4,011,100 |
| Apr 14, 2026 | 7.98 | 7.98 | 7.72 | 7.86 | 7.86 | -0.63% | 4,618,900 |
| Apr 13, 2026 | 7.97 | 8.00 | 7.80 | 7.91 | 7.91 | -0.38% | 3,840,900 |
| Apr 10, 2026 | 7.98 | 8.09 | 7.87 | 7.94 | 7.94 | 0.13% | 3,764,800 |
| Apr 9, 2026 | 8.15 | 8.15 | 7.86 | 7.93 | 7.93 | -2.70% | 3,344,100 |
| Apr 8, 2026 | 8.15 | 8.19 | 8.00 | 8.15 | 8.15 | 2.77% | 5,098,700 |
| Apr 7, 2026 | 7.64 | 7.97 | 7.53 | 7.93 | 7.93 | 4.34% | 6,724,700 |