Yunnan Bowin Technology Industry Co.,Ltd (SHA:600883)
China · Delayed Price · Currency is CNY 8.65
+0.07 (0.82%)
May 28, 2026, 3:00 PM CST
SHA:600883 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |