BOC International (China) CO., LTD. (SHA:601696)
China · Delayed Price · Currency is CNY 14.83
-0.42 (-2.75%)
Sep 18, 2025, 2:45 PM CST
SHA:601696 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 15.24 | 15.26 | 14.86 | 14.95 | 14.95 | -1.97% | 58,211,470 |
| Sep 17, 2025 | 15.39 | 15.44 | 15.17 | 15.25 | 15.25 | -0.52% | 74,867,731 |
| Sep 16, 2025 | 15.33 | 15.46 | 15.12 | 15.33 | 15.33 | -0.33% | 61,119,975 |
| Sep 15, 2025 | 15.31 | 15.60 | 15.30 | 15.38 | 15.38 | -1.03% | 65,496,730 |
| Sep 12, 2025 | 15.10 | 15.95 | 15.06 | 15.54 | 15.54 | 2.17% | 123,025,816 |
| Sep 11, 2025 | 14.70 | 15.27 | 14.60 | 15.21 | 15.21 | 3.19% | 89,549,972 |
| Sep 10, 2025 | 14.71 | 14.89 | 14.65 | 14.74 | 14.74 | 0.20% | 40,490,149 |
| Sep 9, 2025 | 14.83 | 14.97 | 14.69 | 14.71 | 14.71 | -1.28% | 56,646,630 |
| Sep 8, 2025 | 14.88 | 14.94 | 14.72 | 14.90 | 14.90 | -0.33% | 60,687,667 |
| Sep 5, 2025 | 15.18 | 15.18 | 14.76 | 14.95 | 14.95 | -2.03% | 92,024,705 |
| Sep 4, 2025 | 14.99 | 15.60 | 14.67 | 15.26 | 15.26 | 1.73% | 121,716,755 |
| Sep 3, 2025 | 15.90 | 15.97 | 14.81 | 15.00 | 15.00 | -6.19% | 136,208,101 |
| Sep 2, 2025 | 16.51 | 16.61 | 15.88 | 15.99 | 15.99 | -4.93% | 153,982,142 |
| Sep 1, 2025 | 16.65 | 17.22 | 16.36 | 16.82 | 16.82 | 4.15% | 214,907,766 |
| Aug 29, 2025 | 15.90 | 16.15 | 15.73 | 16.15 | 16.15 | 1.51% | 116,308,527 |
| Aug 28, 2025 | 15.70 | 15.97 | 15.50 | 15.91 | 15.91 | 1.34% | 102,619,225 |
| Aug 27, 2025 | 16.00 | 16.38 | 15.70 | 15.70 | 15.70 | -2.12% | 137,603,182 |
| Aug 26, 2025 | 16.30 | 16.32 | 15.99 | 16.04 | 16.04 | -1.72% | 101,077,114 |
| Aug 25, 2025 | 16.49 | 16.76 | 16.16 | 16.32 | 16.32 | -1.03% | 172,248,397 |
| Aug 22, 2025 | 15.70 | 16.58 | 15.70 | 16.49 | 16.49 | -2.77% | 236,136,739 |
| Aug 21, 2025 | 18.00 | 18.18 | 16.84 | 16.96 | 16.96 | -0.35% | 213,897,681 |
| Aug 20, 2025 | 16.75 | 17.28 | 16.71 | 17.02 | 17.02 | 1.01% | 145,913,811 |
| Aug 19, 2025 | 17.05 | 17.48 | 16.80 | 16.85 | 16.85 | -3.44% | 201,140,680 |
| Aug 18, 2025 | 18.00 | 18.29 | 16.81 | 17.45 | 17.43 | -4.02% | 354,825,251 |
| Aug 15, 2025 | 16.50 | 18.40 | 16.50 | 18.18 | 18.16 | 8.67% | 361,831,220 |
| Aug 14, 2025 | 16.35 | 17.57 | 16.18 | 16.73 | 16.71 | 2.58% | 294,262,050 |
| Aug 13, 2025 | 15.45 | 16.65 | 15.27 | 16.31 | 16.29 | 6.32% | 286,025,390 |
| Aug 12, 2025 | 15.00 | 15.42 | 14.85 | 15.34 | 15.32 | 2.82% | 166,800,048 |
| Aug 11, 2025 | 14.80 | 15.11 | 14.80 | 14.92 | 14.90 | - | 153,244,741 |
| Aug 8, 2025 | 14.51 | 15.15 | 14.27 | 14.92 | 14.90 | 1.84% | 195,249,938 |
| Aug 7, 2025 | 14.52 | 14.77 | 14.41 | 14.65 | 14.63 | 0.62% | 141,856,511 |
| Aug 6, 2025 | 14.65 | 14.72 | 14.45 | 14.56 | 14.54 | -1.36% | 148,446,763 |
| Aug 5, 2025 | 14.66 | 15.09 | 14.37 | 14.76 | 14.74 | 1.10% | 205,115,777 |
| Aug 4, 2025 | 14.80 | 14.93 | 14.42 | 14.60 | 14.58 | -1.48% | 143,646,899 |
| Aug 1, 2025 | 15.10 | 15.49 | 14.80 | 14.82 | 14.80 | -2.76% | 210,244,810 |
| Jul 31, 2025 | 15.35 | 15.83 | 15.02 | 15.24 | 15.22 | -5.40% | 259,300,240 |
| Jul 30, 2025 | 17.39 | 17.66 | 16.11 | 16.11 | 16.09 | -10.00% | 376,330,570 |
| Jul 29, 2025 | 16.00 | 17.96 | 15.86 | 17.90 | 17.88 | 9.61% | 332,756,590 |
| Jul 28, 2025 | 15.12 | 16.64 | 15.12 | 16.33 | 16.31 | 7.93% | 314,776,582 |
| Jul 25, 2025 | 14.72 | 15.86 | 14.56 | 15.13 | 15.11 | 2.30% | 313,848,471 |
| Jul 24, 2025 | 13.87 | 15.20 | 13.87 | 14.79 | 14.77 | 7.02% | 333,858,790 |
| Jul 23, 2025 | 14.00 | 15.01 | 13.70 | 13.82 | 13.81 | -1.92% | 313,128,655 |
| Jul 22, 2025 | 14.00 | 14.24 | 13.59 | 14.09 | 14.08 | -1.12% | 223,228,511 |
| Jul 21, 2025 | 13.08 | 14.53 | 13.08 | 14.25 | 14.24 | 6.74% | 276,051,451 |
| Jul 18, 2025 | 12.67 | 13.90 | 12.67 | 13.35 | 13.34 | 4.13% | 230,194,306 |
| Jul 17, 2025 | 13.15 | 13.36 | 12.79 | 12.82 | 12.81 | -0.08% | 187,181,043 |
| Jul 16, 2025 | 12.38 | 13.05 | 12.16 | 12.83 | 12.82 | 3.30% | 205,988,413 |
| Jul 15, 2025 | 13.00 | 13.26 | 12.36 | 12.42 | 12.41 | -3.20% | 233,283,504 |
| Jul 14, 2025 | 14.00 | 14.00 | 12.83 | 12.83 | 12.82 | -1.61% | 421,608,755 |
| Jul 11, 2025 | 13.04 | 13.04 | 12.61 | 13.04 | 13.03 | 10.04% | 177,784,202 |