Skip to main content
logo
Ningbo Boway Alloy Material Company Limited (SHA:601137)
China flag China · Delayed Price · Currency is CNY
22.68
-1.91 (-7.77%)
Oct 17, 2025, 3:00 PM CST

SHA:601137 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202524.4824.6822.5222.6822.68-7.77%34,393,654
Oct 16, 202525.9025.9024.4524.5924.59-5.35%33,458,755
Oct 15, 202525.4825.9824.9625.9825.981.68%28,399,656
Oct 14, 202525.9126.9825.2025.5525.550.55%45,259,201
Oct 13, 202525.0825.5524.4625.4125.41-2.90%42,175,274
Oct 10, 202526.3126.7925.7026.1726.17-0.91%33,753,325
Oct 9, 202525.9927.0825.9926.4126.412.25%39,182,235
Sep 30, 202525.4926.7425.3325.8325.831.77%39,486,767
Sep 29, 202525.3125.9025.1025.3825.381.20%23,084,113
Sep 26, 202526.0026.1225.0825.0825.08-3.39%28,272,445
Sep 25, 202525.6826.7725.3525.9625.961.09%40,919,026
Sep 24, 202525.1525.8624.5725.6825.680.75%29,567,231
Sep 23, 202525.9726.0924.6025.4925.49-0.59%34,623,416
Sep 22, 202525.5125.9725.1325.6425.641.71%28,388,901
Sep 19, 202524.7026.1224.6125.2125.211.65%38,054,528
Sep 18, 202525.0025.6624.3324.8024.80-1.27%35,526,910
Sep 17, 202524.2425.3124.1325.1225.123.76%32,635,320
Sep 16, 202524.6324.7523.7424.2124.21-1.59%34,261,257
Sep 15, 202525.1025.3324.5024.6024.60-3.34%31,361,048
Sep 12, 202526.0026.1025.3125.4525.45-1.70%40,271,915
Sep 11, 202524.8026.1324.3125.8925.893.98%46,841,475
Sep 10, 202525.3325.6924.8124.9024.900.04%33,604,347
Sep 9, 202524.8825.5424.7824.8924.89-0.32%34,496,915
Sep 8, 202525.2925.5524.5524.9724.97-0.68%31,159,411
Sep 5, 202524.6025.3824.0625.1425.145.50%43,390,834
Sep 4, 202524.2825.0523.3723.8323.83-1.85%31,979,510
Sep 3, 202524.8825.3624.1424.2824.28-2.10%30,421,587
Sep 2, 202525.5525.8224.4124.8024.80-1.78%55,849,101
Sep 1, 202526.0526.1925.0825.2525.25-2.58%31,581,552
Aug 29, 202526.4226.5125.6025.9225.92-2.63%40,669,329
Aug 28, 202524.9026.6724.9026.6226.626.44%53,826,016
Aug 27, 202526.1326.2325.0025.0125.01-4.51%53,082,340
Aug 26, 202527.1027.3125.7526.1926.19-2.75%47,607,738
Aug 25, 202527.2327.4226.3326.9326.93-1.10%49,357,151
Aug 22, 202526.9228.1726.7727.2327.231.04%42,898,916
Aug 21, 202527.0027.7526.5526.9526.95-1.64%44,933,012
Aug 20, 202526.2828.5125.8427.4027.403.98%67,506,996
Aug 19, 202524.6826.6524.3326.3526.351.46%78,237,437
Aug 18, 202527.0027.0025.0825.9725.97-0.99%75,031,529
Aug 15, 202525.2926.3625.1326.2326.233.88%84,475,175
Aug 14, 202524.9925.7724.6525.2525.253.48%131,739,115
Aug 13, 202522.7924.4022.6024.4024.4010.01%80,907,984
Aug 12, 202520.2222.1820.1022.1822.1810.02%105,389,502
Aug 11, 202518.9520.4518.7720.1620.167.29%47,213,306
Aug 8, 202518.7018.9218.6218.7918.790.43%10,877,299
Aug 7, 202518.9019.0518.5718.7118.71-0.95%12,807,502
Aug 6, 202518.5618.9218.5118.8918.891.78%15,034,774
Aug 5, 202518.4818.6318.4418.5618.560.38%8,053,243
Aug 4, 202518.0018.6318.0018.4918.492.38%14,274,960
Aug 1, 202517.8618.1317.8218.0618.061.18%10,047,097