Shandong Bohui Paper Industry Co.,Ltd. (SHA:600966)
China · Delayed Price · Currency is CNY 7.38
-0.34 (-4.40%)
At close: Feb 5, 2026
SHA:600966 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 7.29 | 7.74 | 7.27 | 7.72 | 7.72 | 5.46% | 24,718,550 |
| Feb 3, 2026 | 7.35 | 7.49 | 7.22 | 7.32 | 7.32 | 0.41% | 14,530,000 |
| Feb 2, 2026 | 7.32 | 7.53 | 7.27 | 7.29 | 7.29 | -2.28% | 25,594,100 |
| Jan 30, 2026 | 7.03 | 7.49 | 7.03 | 7.46 | 7.46 | 4.78% | 26,933,457 |
| Jan 29, 2026 | 7.55 | 7.67 | 7.08 | 7.12 | 7.12 | -4.94% | 34,466,500 |
| Jan 28, 2026 | 7.33 | 7.50 | 7.25 | 7.49 | 7.49 | 2.60% | 21,138,300 |
| Jan 27, 2026 | 7.22 | 7.40 | 7.17 | 7.30 | 7.30 | 0.55% | 21,265,860 |
| Jan 26, 2026 | 7.09 | 7.40 | 7.08 | 7.26 | 7.26 | 1.26% | 25,892,440 |
| Jan 23, 2026 | 7.12 | 7.33 | 7.01 | 7.17 | 7.17 | - | 26,792,322 |
| Jan 22, 2026 | 6.98 | 7.27 | 6.92 | 7.17 | 7.17 | 2.72% | 23,094,860 |
| Jan 21, 2026 | 6.97 | 7.03 | 6.79 | 6.98 | 6.98 | -0.71% | 21,418,840 |
| Jan 20, 2026 | 6.78 | 7.15 | 6.70 | 7.03 | 7.03 | 3.69% | 37,507,110 |
| Jan 19, 2026 | 6.58 | 6.78 | 6.52 | 6.78 | 6.78 | 3.51% | 26,023,100 |
| Jan 16, 2026 | 6.58 | 6.62 | 6.48 | 6.55 | 6.55 | 0.46% | 17,060,700 |
| Jan 15, 2026 | 6.47 | 6.62 | 6.45 | 6.52 | 6.52 | 0.15% | 14,891,200 |
| Jan 14, 2026 | 6.52 | 6.65 | 6.41 | 6.51 | 6.51 | -0.31% | 26,176,200 |
| Jan 13, 2026 | 6.52 | 6.65 | 6.49 | 6.53 | 6.53 | -0.15% | 21,115,560 |
| Jan 12, 2026 | 6.50 | 6.57 | 6.42 | 6.54 | 6.54 | - | 23,171,920 |
| Jan 9, 2026 | 6.62 | 6.72 | 6.48 | 6.54 | 6.54 | -1.51% | 19,215,000 |
| Jan 8, 2026 | 6.64 | 6.76 | 6.61 | 6.64 | 6.64 | -1.78% | 17,457,120 |
| Jan 7, 2026 | 6.75 | 6.86 | 6.68 | 6.76 | 6.76 | 0.30% | 18,716,994 |
| Jan 6, 2026 | 6.69 | 6.85 | 6.62 | 6.74 | 6.74 | 0.15% | 18,993,490 |
| Jan 5, 2026 | 6.88 | 7.02 | 6.60 | 6.73 | 6.73 | -1.46% | 36,019,410 |
| Dec 31, 2025 | 6.89 | 6.93 | 6.66 | 6.83 | 6.83 | -1.16% | 30,592,130 |
| Dec 30, 2025 | 6.89 | 7.04 | 6.72 | 6.91 | 6.91 | 1.02% | 33,835,450 |
| Dec 29, 2025 | 6.82 | 6.96 | 6.69 | 6.84 | 6.84 | -0.58% | 32,915,900 |
| Dec 26, 2025 | 6.92 | 6.92 | 6.65 | 6.88 | 6.88 | 1.03% | 58,630,320 |
| Dec 25, 2025 | 6.26 | 6.81 | 6.24 | 6.81 | 6.81 | 10.02% | 42,128,520 |
| Dec 24, 2025 | 6.09 | 6.23 | 5.94 | 6.19 | 6.19 | 1.31% | 21,708,000 |
| Dec 23, 2025 | 6.09 | 6.15 | 6.03 | 6.11 | 6.11 | 0.33% | 13,857,190 |
| Dec 22, 2025 | 6.18 | 6.18 | 6.06 | 6.09 | 6.09 | -0.81% | 10,129,130 |
| Dec 19, 2025 | 6.08 | 6.18 | 6.01 | 6.14 | 6.14 | 1.49% | 13,156,380 |
| Dec 18, 2025 | 5.80 | 6.19 | 5.80 | 6.05 | 6.05 | 3.07% | 21,222,500 |
| Dec 17, 2025 | 5.76 | 5.89 | 5.73 | 5.87 | 5.87 | 1.91% | 13,089,520 |
| Dec 16, 2025 | 5.93 | 5.95 | 5.72 | 5.76 | 5.76 | -3.68% | 18,687,500 |
| Dec 15, 2025 | 5.89 | 6.04 | 5.88 | 5.98 | 5.98 | 1.87% | 15,273,860 |
| Dec 12, 2025 | 5.89 | 5.99 | 5.82 | 5.87 | 5.87 | -0.84% | 25,870,093 |
| Dec 11, 2025 | 6.00 | 6.07 | 5.89 | 5.92 | 5.92 | -1.33% | 13,893,160 |
| Dec 10, 2025 | 5.90 | 6.04 | 5.90 | 6.00 | 6.00 | 0.50% | 14,550,700 |
| Dec 9, 2025 | 6.00 | 6.06 | 5.85 | 5.97 | 5.97 | -0.33% | 23,229,013 |
| Dec 8, 2025 | 6.23 | 6.24 | 5.84 | 5.99 | 5.99 | -4.01% | 40,992,500 |
| Dec 5, 2025 | 6.28 | 6.32 | 6.10 | 6.24 | 6.24 | -0.48% | 21,847,560 |
| Dec 4, 2025 | 6.24 | 6.31 | 6.16 | 6.27 | 6.27 | 0.64% | 16,827,740 |
| Dec 3, 2025 | 6.25 | 6.33 | 6.19 | 6.23 | 6.23 | 0.16% | 18,922,730 |
| Dec 2, 2025 | 6.46 | 6.46 | 6.18 | 6.22 | 6.22 | -3.42% | 27,975,490 |
| Dec 1, 2025 | 6.35 | 6.49 | 6.27 | 6.44 | 6.44 | 1.42% | 30,241,470 |
| Nov 28, 2025 | 6.30 | 6.39 | 6.15 | 6.35 | 6.35 | - | 40,329,337 |
| Nov 27, 2025 | 6.06 | 6.38 | 6.04 | 6.35 | 6.35 | 5.13% | 47,419,353 |
| Nov 26, 2025 | 6.09 | 6.10 | 5.86 | 6.04 | 6.04 | - | 24,750,520 |
| Nov 25, 2025 | 5.89 | 6.17 | 5.85 | 6.04 | 6.04 | 2.55% | 33,809,110 |