Shandong Bohui Paper Industry Co.,Ltd. (SHA:600966)
China · Delayed Price · Currency is CNY 4.920
+0.060 (1.23%)
Jul 31, 2026, 3:00 PM CST
SHA:600966 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.60 | 4.65 | 4.40 | 4.43 | 4.43 | -3.70% | 26,074,611 |
| Jul 20, 2026 | 4.60 | 4.77 | 4.56 | 4.60 | 4.60 | - | 17,811,340 |
| Jul 17, 2026 | 4.73 | 4.82 | 4.56 | 4.60 | 4.60 | -3.16% | 15,963,785 |
| Jul 16, 2026 | 4.61 | 4.80 | 4.57 | 4.75 | 4.75 | 1.93% | 15,533,000 |
| Jul 15, 2026 | 4.55 | 4.67 | 4.54 | 4.66 | 4.66 | 1.53% | 12,938,900 |
| Jul 14, 2026 | 4.52 | 4.70 | 4.50 | 4.59 | 4.59 | 0.66% | 20,787,020 |
| Jul 13, 2026 | 4.75 | 4.77 | 4.43 | 4.56 | 4.56 | -6.94% | 33,846,999 |
| 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 |