Yunnan Bowin Technology Industry Co.,Ltd (SHA:600883)
China · Delayed Price · Currency is CNY 8.07
+0.28 (3.59%)
Apr 16, 2026, 3:00 PM CST
SHA:600883 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 8.08 | 8.08 | 7.60 | 7.60 | 7.60 | -5.82% | 6,501,800 |
| Apr 2, 2026 | 8.15 | 8.25 | 7.92 | 8.07 | 8.07 | -0.86% | 6,037,800 |
| Apr 1, 2026 | 8.18 | 8.22 | 8.01 | 8.14 | 8.14 | 1.12% | 4,663,500 |
| Mar 31, 2026 | 8.23 | 8.32 | 8.00 | 8.05 | 8.05 | -1.95% | 4,327,600 |
| Mar 30, 2026 | 7.98 | 8.21 | 7.86 | 8.21 | 8.21 | 1.99% | 4,941,661 |
| Mar 27, 2026 | 7.95 | 8.10 | 7.80 | 8.05 | 8.05 | 1.26% | 3,892,300 |
| Mar 26, 2026 | 8.08 | 8.18 | 7.86 | 7.95 | 7.95 | -1.61% | 4,192,100 |
| Mar 25, 2026 | 7.90 | 8.10 | 7.88 | 8.08 | 8.08 | 2.67% | 6,537,400 |
| Mar 24, 2026 | 7.65 | 7.87 | 7.40 | 7.87 | 7.87 | 6.64% | 8,313,666 |
| Mar 23, 2026 | 7.86 | 7.88 | 7.31 | 7.38 | 7.38 | -7.17% | 8,568,600 |
| Mar 20, 2026 | 8.41 | 8.43 | 7.88 | 7.95 | 7.95 | -5.02% | 6,871,500 |
| Mar 19, 2026 | 8.62 | 8.69 | 8.34 | 8.37 | 8.37 | -3.46% | 5,013,822 |
| Mar 18, 2026 | 8.59 | 8.72 | 8.41 | 8.67 | 8.67 | 1.17% | 4,356,700 |
| Mar 17, 2026 | 8.83 | 8.85 | 8.54 | 8.57 | 8.57 | -2.61% | 3,890,200 |
| Mar 16, 2026 | 8.76 | 8.96 | 8.71 | 8.80 | 8.80 | 0.57% | 4,953,404 |
| Mar 13, 2026 | 8.68 | 8.94 | 8.65 | 8.75 | 8.75 | 0.11% | 5,162,000 |
| Mar 12, 2026 | 8.87 | 8.87 | 8.70 | 8.74 | 8.74 | -0.91% | 3,991,439 |
| Mar 11, 2026 | 8.88 | 9.03 | 8.76 | 8.82 | 8.82 | -0.23% | 4,438,400 |
| Mar 10, 2026 | 8.83 | 8.86 | 8.71 | 8.84 | 8.84 | 1.96% | 4,701,661 |
| Mar 9, 2026 | 8.73 | 8.77 | 8.50 | 8.67 | 8.67 | -0.69% | 5,904,265 |
| Mar 6, 2026 | 8.30 | 8.75 | 8.28 | 8.73 | 8.73 | 4.80% | 6,683,403 |
| Mar 5, 2026 | 8.41 | 8.52 | 8.28 | 8.33 | 8.33 | - | 5,375,801 |
| Mar 4, 2026 | 8.30 | 8.46 | 8.26 | 8.33 | 8.33 | -0.83% | 5,487,716 |
| Mar 3, 2026 | 8.61 | 8.71 | 8.38 | 8.40 | 8.40 | -1.87% | 5,963,519 |
| Mar 2, 2026 | 8.77 | 8.80 | 8.43 | 8.56 | 8.56 | -3.17% | 6,643,022 |
| Feb 27, 2026 | 8.81 | 8.87 | 8.71 | 8.84 | 8.84 | 0.11% | 7,011,600 |
| 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 |