Ningbo Boway Alloy Material Company Limited (SHA:601137)
China · Delayed Price · Currency is CNY 25.13
+0.92 (3.80%)
Sep 17, 2025, 2:45 PM CST
SHA:601137 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 24.63 | 24.75 | 23.74 | 24.21 | 24.21 | -1.59% | 34,261,257 |
| Sep 15, 2025 | 25.10 | 25.33 | 24.50 | 24.60 | 24.60 | -3.34% | 31,361,048 |
| Sep 12, 2025 | 26.00 | 26.10 | 25.31 | 25.45 | 25.45 | -1.70% | 40,271,915 |
| Sep 11, 2025 | 24.80 | 26.13 | 24.31 | 25.89 | 25.89 | 3.98% | 46,841,475 |
| Sep 10, 2025 | 25.33 | 25.69 | 24.81 | 24.90 | 24.90 | 0.04% | 33,604,347 |
| Sep 9, 2025 | 24.88 | 25.54 | 24.78 | 24.89 | 24.89 | -0.32% | 34,496,915 |
| Sep 8, 2025 | 25.29 | 25.55 | 24.55 | 24.97 | 24.97 | -0.68% | 31,159,411 |
| Sep 5, 2025 | 24.60 | 25.38 | 24.06 | 25.14 | 25.14 | 5.50% | 43,390,834 |
| Sep 4, 2025 | 24.28 | 25.05 | 23.37 | 23.83 | 23.83 | -1.85% | 31,979,510 |
| Sep 3, 2025 | 24.88 | 25.36 | 24.14 | 24.28 | 24.28 | -2.10% | 30,421,587 |
| Sep 2, 2025 | 25.55 | 25.82 | 24.41 | 24.80 | 24.80 | -1.78% | 55,849,101 |
| Sep 1, 2025 | 26.05 | 26.19 | 25.08 | 25.25 | 25.25 | -2.58% | 31,581,552 |
| Aug 29, 2025 | 26.42 | 26.51 | 25.60 | 25.92 | 25.92 | -2.63% | 40,669,329 |
| Aug 28, 2025 | 24.90 | 26.67 | 24.90 | 26.62 | 26.62 | 6.44% | 53,826,016 |
| Aug 27, 2025 | 26.13 | 26.23 | 25.00 | 25.01 | 25.01 | -4.51% | 53,082,340 |
| Aug 26, 2025 | 27.10 | 27.31 | 25.75 | 26.19 | 26.19 | -2.75% | 47,607,738 |
| Aug 25, 2025 | 27.23 | 27.42 | 26.33 | 26.93 | 26.93 | -1.10% | 49,357,151 |
| Aug 22, 2025 | 26.92 | 28.17 | 26.77 | 27.23 | 27.23 | 1.04% | 42,898,916 |
| Aug 21, 2025 | 27.00 | 27.75 | 26.55 | 26.95 | 26.95 | -1.64% | 44,933,012 |
| Aug 20, 2025 | 26.28 | 28.51 | 25.84 | 27.40 | 27.40 | 3.98% | 67,506,996 |
| Aug 19, 2025 | 24.68 | 26.65 | 24.33 | 26.35 | 26.35 | 1.46% | 78,237,437 |
| Aug 18, 2025 | 27.00 | 27.00 | 25.08 | 25.97 | 25.97 | -0.99% | 75,031,529 |
| Aug 15, 2025 | 25.29 | 26.36 | 25.13 | 26.23 | 26.23 | 3.88% | 84,475,175 |
| Aug 14, 2025 | 24.99 | 25.77 | 24.65 | 25.25 | 25.25 | 3.48% | 131,739,115 |
| Aug 13, 2025 | 22.79 | 24.40 | 22.60 | 24.40 | 24.40 | 10.01% | 80,907,984 |
| Aug 12, 2025 | 20.22 | 22.18 | 20.10 | 22.18 | 22.18 | 10.02% | 105,389,502 |
| Aug 11, 2025 | 18.95 | 20.45 | 18.77 | 20.16 | 20.16 | 7.29% | 47,213,306 |
| Aug 8, 2025 | 18.70 | 18.92 | 18.62 | 18.79 | 18.79 | 0.43% | 10,877,299 |
| Aug 7, 2025 | 18.90 | 19.05 | 18.57 | 18.71 | 18.71 | -0.95% | 12,807,502 |
| Aug 6, 2025 | 18.56 | 18.92 | 18.51 | 18.89 | 18.89 | 1.78% | 15,034,774 |
| Aug 5, 2025 | 18.48 | 18.63 | 18.44 | 18.56 | 18.56 | 0.38% | 8,053,243 |
| Aug 4, 2025 | 18.00 | 18.63 | 18.00 | 18.49 | 18.49 | 2.38% | 14,274,960 |
| Aug 1, 2025 | 17.86 | 18.13 | 17.82 | 18.06 | 18.06 | 1.18% | 10,047,097 |
| Jul 31, 2025 | 18.15 | 18.37 | 17.72 | 17.85 | 17.85 | -2.35% | 18,151,636 |
| Jul 30, 2025 | 18.61 | 18.61 | 18.18 | 18.28 | 18.28 | -1.67% | 12,508,300 |
| Jul 29, 2025 | 18.60 | 18.62 | 18.36 | 18.59 | 18.59 | -0.16% | 10,865,135 |
| Jul 28, 2025 | 18.71 | 18.76 | 18.53 | 18.62 | 18.62 | -0.43% | 11,692,308 |
| Jul 25, 2025 | 18.62 | 18.97 | 18.62 | 18.70 | 18.70 | 0.43% | 14,081,999 |
| Jul 24, 2025 | 18.34 | 18.62 | 18.33 | 18.62 | 18.62 | 1.42% | 13,153,768 |
| Jul 23, 2025 | 18.55 | 18.64 | 18.31 | 18.36 | 18.36 | -1.02% | 12,317,147 |
| Jul 22, 2025 | 18.44 | 18.58 | 18.34 | 18.55 | 18.55 | 0.60% | 10,614,254 |
| Jul 21, 2025 | 18.22 | 18.50 | 18.19 | 18.44 | 18.44 | 1.21% | 12,626,888 |
| Jul 18, 2025 | 18.31 | 18.40 | 18.11 | 18.22 | 18.22 | -0.05% | 9,261,900 |
| Jul 17, 2025 | 18.04 | 18.26 | 18.04 | 18.23 | 18.23 | 0.83% | 8,524,668 |
| Jul 16, 2025 | 18.06 | 18.22 | 18.01 | 18.08 | 18.08 | - | 7,517,099 |
| Jul 15, 2025 | 18.20 | 18.33 | 17.96 | 18.08 | 18.08 | -0.66% | 12,330,929 |
| Jul 14, 2025 | 18.22 | 18.35 | 18.14 | 18.20 | 18.20 | -0.11% | 10,240,753 |
| Jul 11, 2025 | 18.09 | 18.34 | 17.96 | 18.22 | 18.22 | 0.72% | 16,587,705 |
| Jul 10, 2025 | 17.88 | 18.27 | 17.86 | 18.09 | 18.09 | 1.40% | 13,613,112 |
| Jul 9, 2025 | 18.16 | 18.18 | 17.81 | 17.84 | 17.84 | -1.44% | 11,823,267 |