Shandong Bohui Paper Industry Co.,Ltd. (SHA:600966)
China · Delayed Price · Currency is CNY 4.900
-0.010 (-0.20%)
Jul 10, 2026, 3:00 PM CST
SHA:600966 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.93 | 4.99 | 4.82 | 4.90 | 4.90 | -0.20% | 14,671,915 |
| Jul 9, 2026 | 4.91 | 4.97 | 4.80 | 4.91 | 4.91 | 0.07% | 10,427,650 |
| Jul 8, 2026 | 5.07 | 5.11 | 4.91 | 4.93 | 4.91 | -3.14% | 15,435,085 |
| Jul 7, 2026 | 5.21 | 5.26 | 5.04 | 5.09 | 5.07 | -2.12% | 18,068,725 |
| Jul 6, 2026 | 5.04 | 5.43 | 5.01 | 5.20 | 5.18 | 3.17% | 20,923,860 |
| Jul 3, 2026 | 4.98 | 5.16 | 4.97 | 5.04 | 5.02 | 1.61% | 12,500,900 |
| Jul 2, 2026 | 4.87 | 5.05 | 4.81 | 4.96 | 4.94 | 1.64% | 12,377,220 |
| Jul 1, 2026 | 4.78 | 4.93 | 4.69 | 4.88 | 4.86 | 2.09% | 15,642,862 |
| Jun 30, 2026 | 4.99 | 4.99 | 4.72 | 4.78 | 4.76 | -4.40% | 20,001,544 |
| Jun 29, 2026 | 4.88 | 5.10 | 4.75 | 5.00 | 4.98 | 2.46% | 14,001,500 |
| Jun 26, 2026 | 5.01 | 5.04 | 4.87 | 4.88 | 4.86 | -2.40% | 8,414,299 |
| Jun 25, 2026 | 5.08 | 5.10 | 4.97 | 5.00 | 4.98 | -1.57% | 9,010,924 |
| Jun 24, 2026 | 5.23 | 5.23 | 5.05 | 5.08 | 5.06 | -2.68% | 9,795,066 |
| Jun 23, 2026 | 5.24 | 5.38 | 5.14 | 5.22 | 5.20 | -0.38% | 19,123,542 |
| Jun 22, 2026 | 4.99 | 5.32 | 4.83 | 5.24 | 5.22 | 4.59% | 26,397,204 |
| Jun 18, 2026 | 5.18 | 5.19 | 5.00 | 5.01 | 4.99 | -3.28% | 16,209,800 |
| Jun 17, 2026 | 5.25 | 5.28 | 5.15 | 5.18 | 5.16 | -1.33% | 9,615,814 |
| Jun 16, 2026 | 5.32 | 5.32 | 5.16 | 5.25 | 5.23 | -1.32% | 11,875,900 |
| Jun 15, 2026 | 5.36 | 5.52 | 5.23 | 5.32 | 5.29 | -1.30% | 18,680,320 |
| Jun 12, 2026 | 5.28 | 5.41 | 5.18 | 5.39 | 5.36 | 3.06% | 21,791,700 |
| Jun 11, 2026 | 5.55 | 5.59 | 5.18 | 5.23 | 5.21 | -5.77% | 23,843,780 |
| Jun 10, 2026 | 5.79 | 5.79 | 5.43 | 5.55 | 5.52 | -3.81% | 17,868,690 |
| Jun 9, 2026 | 5.90 | 5.92 | 5.61 | 5.77 | 5.74 | -2.04% | 15,666,370 |
| Jun 8, 2026 | 5.95 | 6.05 | 5.80 | 5.89 | 5.86 | -1.01% | 10,824,762 |
| Jun 5, 2026 | 5.79 | 6.07 | 5.78 | 5.95 | 5.92 | 2.76% | 16,130,980 |
| Jun 4, 2026 | 5.88 | 5.94 | 5.75 | 5.79 | 5.76 | -1.70% | 10,617,900 |
| Jun 3, 2026 | 5.89 | 5.95 | 5.79 | 5.89 | 5.86 | -0.17% | 9,674,482 |
| Jun 2, 2026 | 5.98 | 6.01 | 5.76 | 5.90 | 5.87 | -1.01% | 13,214,710 |
| Jun 1, 2026 | 5.86 | 6.07 | 5.84 | 5.96 | 5.93 | 0.85% | 12,662,800 |
| May 29, 2026 | 6.01 | 6.10 | 5.89 | 5.91 | 5.88 | -2.15% | 11,105,300 |
| May 28, 2026 | 6.09 | 6.21 | 5.90 | 6.04 | 6.01 | -1.15% | 14,607,500 |
| May 27, 2026 | 6.05 | 6.22 | 5.95 | 6.11 | 6.08 | 0.99% | 15,687,640 |
| May 26, 2026 | 5.91 | 6.13 | 5.80 | 6.05 | 6.02 | 2.37% | 16,582,400 |
| May 25, 2026 | 5.88 | 6.01 | 5.87 | 5.91 | 5.88 | 0.51% | 11,001,100 |
| May 22, 2026 | 5.85 | 5.91 | 5.77 | 5.88 | 5.85 | 1.20% | 7,301,780 |
| May 21, 2026 | 6.08 | 6.11 | 5.80 | 5.81 | 5.78 | -4.13% | 12,530,140 |
| May 20, 2026 | 6.03 | 6.07 | 5.95 | 6.06 | 6.03 | 0.33% | 7,912,000 |
| May 19, 2026 | 5.99 | 6.07 | 5.91 | 6.04 | 6.01 | 0.83% | 10,267,900 |
| May 18, 2026 | 6.07 | 6.08 | 5.93 | 5.99 | 5.96 | -1.32% | 11,638,220 |
| May 15, 2026 | 6.09 | 6.23 | 6.05 | 6.07 | 6.04 | -0.65% | 13,064,820 |
| May 14, 2026 | 6.13 | 6.19 | 6.03 | 6.11 | 6.08 | -0.33% | 13,206,060 |
| May 13, 2026 | 6.24 | 6.24 | 6.00 | 6.13 | 6.10 | -1.76% | 20,330,270 |
| May 12, 2026 | 6.48 | 6.49 | 6.15 | 6.24 | 6.21 | -4.00% | 22,377,700 |
| May 11, 2026 | 6.32 | 6.53 | 6.18 | 6.50 | 6.47 | 3.01% | 25,046,820 |
| May 8, 2026 | 6.27 | 6.36 | 6.17 | 6.31 | 6.28 | -0.16% | 15,049,500 |
| May 7, 2026 | 6.33 | 6.40 | 6.26 | 6.32 | 6.29 | -0.16% | 12,501,140 |
| May 6, 2026 | 6.33 | 6.36 | 6.22 | 6.33 | 6.30 | -0.31% | 16,689,160 |
| Apr 30, 2026 | 6.31 | 6.38 | 6.20 | 6.35 | 6.32 | 1.60% | 12,152,000 |
| Apr 29, 2026 | 6.24 | 6.29 | 6.20 | 6.25 | 6.22 | 0.48% | 11,964,300 |
| Apr 28, 2026 | 6.24 | 6.33 | 6.12 | 6.22 | 6.19 | 0.32% | 16,821,500 |