Shandong Bohui Paper Industry Co.,Ltd. (SHA:600966)
China · Delayed Price · Currency is CNY 4.850
+0.080 (1.68%)
Sep 30, 2026, 3:00 PM CST
SHA:600966 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.79 | 4.87 | 4.77 | 4.85 | 4.85 | 1.68% | 7,638,255 |
| Sep 29, 2026 | 4.75 | 4.82 | 4.74 | 4.77 | 4.77 | 0.63% | 6,826,655 |
| Sep 28, 2026 | 4.77 | 4.81 | 4.68 | 4.74 | 4.74 | -1.25% | 11,242,263 |
| Sep 24, 2026 | 4.88 | 4.88 | 4.78 | 4.80 | 4.80 | -1.64% | 9,280,501 |
| Sep 23, 2026 | 4.97 | 4.98 | 4.88 | 4.88 | 4.88 | -1.81% | 7,015,800 |
| Sep 22, 2026 | 5.02 | 5.04 | 4.94 | 4.97 | 4.97 | -1.39% | 10,924,600 |
| Sep 21, 2026 | 4.96 | 5.09 | 4.91 | 5.04 | 5.04 | 2.02% | 12,882,274 |
| Sep 18, 2026 | 4.96 | 5.02 | 4.91 | 4.94 | 4.94 | -0.40% | 10,351,427 |
| Sep 17, 2026 | 4.80 | 4.98 | 4.76 | 4.96 | 4.96 | 3.33% | 10,524,890 |
| Sep 16, 2026 | 4.83 | 4.83 | 4.73 | 4.80 | 4.80 | - | 11,119,800 |
| Sep 15, 2026 | 4.87 | 4.87 | 4.78 | 4.80 | 4.80 | -0.83% | 8,233,588 |
| Sep 14, 2026 | 4.81 | 4.88 | 4.76 | 4.84 | 4.84 | - | 12,897,301 |
| Sep 11, 2026 | 5.00 | 5.00 | 4.83 | 4.84 | 4.84 | -3.59% | 20,646,200 |
| Sep 10, 2026 | 5.02 | 5.15 | 4.96 | 5.02 | 5.02 | -0.40% | 14,065,229 |
| Sep 9, 2026 | 4.92 | 5.07 | 4.83 | 5.04 | 5.04 | 2.65% | 17,753,530 |
| Sep 8, 2026 | 4.81 | 4.92 | 4.80 | 4.91 | 4.91 | 1.66% | 12,256,200 |
| Sep 7, 2026 | 4.79 | 4.88 | 4.73 | 4.83 | 4.83 | 1.26% | 11,350,100 |
| Sep 4, 2026 | 4.80 | 4.88 | 4.77 | 4.77 | 4.77 | -0.21% | 10,423,000 |
| Sep 3, 2026 | 4.75 | 4.89 | 4.75 | 4.78 | 4.78 | 1.06% | 15,692,340 |
| Sep 2, 2026 | 4.88 | 4.88 | 4.72 | 4.73 | 4.73 | -3.47% | 15,221,800 |
| Sep 1, 2026 | 4.88 | 4.98 | 4.82 | 4.90 | 4.90 | 1.24% | 19,655,640 |
| Aug 31, 2026 | 4.95 | 5.00 | 4.77 | 4.84 | 4.84 | -4.35% | 25,921,800 |
| Aug 28, 2026 | 4.99 | 5.12 | 4.98 | 5.06 | 5.06 | 1.40% | 13,280,438 |
| Aug 27, 2026 | 5.07 | 5.08 | 4.90 | 4.99 | 4.99 | -1.96% | 20,125,700 |
| Aug 26, 2026 | 4.89 | 5.16 | 4.89 | 5.09 | 5.09 | 3.67% | 25,810,632 |
| Aug 25, 2026 | 4.74 | 4.99 | 4.72 | 4.91 | 4.91 | 3.37% | 17,287,622 |
| Aug 24, 2026 | 4.80 | 4.82 | 4.69 | 4.75 | 4.75 | -1.04% | 7,863,496 |
| Aug 21, 2026 | 4.82 | 4.85 | 4.72 | 4.80 | 4.80 | -0.41% | 6,879,209 |
| Aug 20, 2026 | 4.75 | 4.89 | 4.74 | 4.82 | 4.82 | 2.12% | 9,252,197 |
| Aug 19, 2026 | 4.76 | 4.83 | 4.71 | 4.72 | 4.72 | -1.87% | 8,966,496 |
| Aug 18, 2026 | 4.89 | 4.90 | 4.79 | 4.81 | 4.81 | -1.43% | 11,709,292 |
| Aug 17, 2026 | 4.90 | 4.99 | 4.81 | 4.88 | 4.88 | - | 10,831,501 |
| Aug 14, 2026 | 4.90 | 4.92 | 4.84 | 4.88 | 4.88 | -0.20% | 5,260,900 |
| Aug 13, 2026 | 5.02 | 5.09 | 4.89 | 4.89 | 4.89 | -2.98% | 10,827,998 |
| Aug 12, 2026 | 5.05 | 5.07 | 4.96 | 5.04 | 5.04 | -0.20% | 8,802,850 |
| Aug 11, 2026 | 5.13 | 5.16 | 5.03 | 5.05 | 5.05 | -1.56% | 10,863,363 |
| Aug 10, 2026 | 4.84 | 5.15 | 4.82 | 5.13 | 5.13 | 5.77% | 23,247,586 |
| Aug 7, 2026 | 4.89 | 4.91 | 4.80 | 4.85 | 4.85 | -1.22% | 9,346,458 |
| Aug 6, 2026 | 4.96 | 4.97 | 4.84 | 4.91 | 4.91 | -1.01% | 8,992,951 |
| Aug 5, 2026 | 4.94 | 4.99 | 4.88 | 4.96 | 4.96 | 0.40% | 9,857,500 |
| Aug 4, 2026 | 5.07 | 5.10 | 4.92 | 4.94 | 4.94 | -2.76% | 15,451,016 |
| Aug 3, 2026 | 4.88 | 5.14 | 4.76 | 5.08 | 5.08 | 3.25% | 22,584,877 |
| Jul 31, 2026 | 4.82 | 4.95 | 4.81 | 4.92 | 4.92 | 1.23% | 11,303,504 |
| Jul 30, 2026 | 4.69 | 4.99 | 4.67 | 4.86 | 4.86 | 3.18% | 22,294,826 |
| Jul 29, 2026 | 4.66 | 4.77 | 4.55 | 4.71 | 4.71 | 0.21% | 12,457,448 |
| Jul 28, 2026 | 4.56 | 4.72 | 4.54 | 4.70 | 4.70 | 2.84% | 11,975,241 |
| Jul 27, 2026 | 4.49 | 4.59 | 4.48 | 4.57 | 4.57 | 1.78% | 9,763,050 |
| Jul 24, 2026 | 4.55 | 4.61 | 4.46 | 4.49 | 4.49 | -1.32% | 12,175,900 |
| Jul 23, 2026 | 4.44 | 4.56 | 4.42 | 4.55 | 4.55 | 1.79% | 12,541,999 |
| Jul 22, 2026 | 4.44 | 4.50 | 4.38 | 4.47 | 4.47 | 0.90% | 11,533,300 |