Shanghai Bolex Food Technology Co., Ltd. (SHA:603170)
China · Delayed Price · Currency is CNY 12.65
+0.11 (0.88%)
At close: Aug 1, 2025, 2:57 PM CST
Nordstrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 12.60 | 12.71 | 12.56 | 12.71 | - | 0.71% | 1,178,700 |
| Aug 4, 2025 | 12.65 | 12.68 | 12.50 | 12.62 | - | -0.24% | 2,363,100 |
| Aug 1, 2025 | 12.54 | 12.73 | 12.53 | 12.65 | - | 0.88% | 2,112,499 |
| Jul 31, 2025 | 12.86 | 12.86 | 12.50 | 12.54 | - | -2.34% | 3,139,000 |
| Jul 30, 2025 | 12.70 | 12.93 | 12.64 | 12.84 | - | 1.02% | 3,319,400 |
| Jul 29, 2025 | 12.68 | 12.76 | 12.60 | 12.71 | - | 0.24% | 3,109,100 |
| Jul 28, 2025 | 12.67 | 12.72 | 12.55 | 12.68 | - | 0.63% | 2,616,860 |
| Jul 25, 2025 | 12.59 | 12.70 | 12.55 | 12.60 | - | 0.16% | 2,422,000 |
| Jul 24, 2025 | 12.52 | 12.59 | 12.46 | 12.58 | - | 0.64% | 2,765,380 |
| Jul 23, 2025 | 12.56 | 12.62 | 12.45 | 12.50 | - | - | 2,969,800 |
| Jul 22, 2025 | 12.37 | 12.56 | 12.29 | 12.50 | - | 1.38% | 3,635,100 |
| Jul 21, 2025 | 12.21 | 12.34 | 12.19 | 12.33 | - | 1.15% | 3,049,000 |
| Jul 18, 2025 | 12.18 | 12.20 | 12.10 | 12.19 | - | 0.41% | 1,991,700 |
| Jul 17, 2025 | 12.19 | 12.34 | 12.08 | 12.14 | - | -0.25% | 3,896,200 |
| Jul 16, 2025 | 12.16 | 12.22 | 12.10 | 12.17 | - | 0.41% | 2,861,800 |
| Jul 15, 2025 | 12.43 | 12.50 | 12.03 | 12.12 | - | -2.81% | 6,117,299 |
| Jul 14, 2025 | 12.46 | 12.48 | 12.41 | 12.47 | - | -0.08% | 2,833,900 |
| Jul 11, 2025 | 12.52 | 12.59 | 12.42 | 12.48 | - | -0.32% | 2,904,000 |
| Jul 10, 2025 | 12.47 | 12.59 | 12.42 | 12.52 | - | -0.16% | 1,918,700 |
| Jul 9, 2025 | 12.54 | 12.67 | 12.50 | 12.54 | - | -0.08% | 1,991,700 |
| Jul 8, 2025 | 12.43 | 12.55 | 12.43 | 12.55 | - | 0.97% | 2,291,080 |
| Jul 7, 2025 | 12.46 | 12.55 | 12.32 | 12.43 | - | 0.16% | 2,047,780 |
| Jul 4, 2025 | 12.51 | 12.54 | 12.39 | 12.41 | - | -0.80% | 1,688,000 |
| Jul 3, 2025 | 12.35 | 12.54 | 12.32 | 12.51 | - | 0.97% | 2,167,500 |
| Jul 2, 2025 | 12.52 | 12.52 | 12.30 | 12.39 | - | -0.72% | 2,465,800 |
| Jul 1, 2025 | 12.44 | 12.51 | 12.36 | 12.48 | - | 0.08% | 1,483,100 |
| Jun 30, 2025 | 12.44 | 12.48 | 12.34 | 12.47 | - | 0.32% | 2,230,500 |
| Jun 27, 2025 | 12.38 | 12.47 | 12.36 | 12.43 | - | 0.40% | 1,722,950 |
| Jun 26, 2025 | 12.44 | 12.48 | 12.35 | 12.38 | - | -0.72% | 1,626,100 |
| Jun 25, 2025 | 12.40 | 12.56 | 12.27 | 12.47 | - | 0.89% | 2,687,000 |
| Jun 24, 2025 | 12.28 | 12.40 | 12.26 | 12.36 | - | 0.90% | 2,883,750 |
| Jun 23, 2025 | 12.20 | 12.30 | 12.07 | 12.25 | - | 0.25% | 2,301,500 |
| Jun 20, 2025 | 12.23 | 12.38 | 12.20 | 12.22 | - | 0.08% | 1,868,655 |
| Jun 19, 2025 | 12.33 | 12.40 | 12.16 | 12.21 | - | -1.05% | 2,365,920 |
| Jun 18, 2025 | 12.36 | 12.38 | 12.01 | 12.34 | - | -0.32% | 2,278,838 |
| Jun 17, 2025 | 12.57 | 12.57 | 12.35 | 12.38 | - | -0.56% | 2,998,442 |
| Jun 16, 2025 | 12.66 | 12.70 | 12.40 | 12.45 | - | -1.66% | 5,206,700 |
| Jun 13, 2025 | 13.19 | 13.20 | 12.61 | 12.66 | - | -4.31% | 4,289,120 |
| Jun 12, 2025 | 13.68 | 13.68 | 13.08 | 13.23 | - | -2.72% | 5,053,400 |
| Jun 11, 2025 | 13.58 | 13.79 | 13.57 | 13.60 | - | -0.44% | 2,471,800 |
| Jun 10, 2025 | 13.76 | 13.85 | 13.48 | 13.66 | - | -0.58% | 2,659,804 |
| Jun 9, 2025 | 13.53 | 13.76 | 13.45 | 13.74 | - | 1.55% | 2,659,380 |
| Jun 6, 2025 | 13.62 | 13.68 | 13.45 | 13.53 | - | -0.66% | 2,603,000 |
| Jun 5, 2025 | 14.11 | 14.20 | 13.54 | 13.62 | - | -2.85% | 3,887,600 |
| Jun 4, 2025 | 13.50 | 14.14 | 13.38 | 14.02 | - | 3.62% | 4,279,700 |
| Jun 3, 2025 | 13.43 | 13.68 | 13.38 | 13.53 | - | -0.88% | 2,238,700 |
| May 30, 2025 | 13.98 | 14.12 | 13.63 | 13.65 | - | -2.43% | 2,653,680 |
| May 29, 2025 | 14.27 | 14.27 | 13.95 | 13.99 | - | -1.89% | 3,461,300 |
| May 28, 2025 | 13.76 | 14.35 | 13.60 | 14.26 | - | 3.48% | 4,694,690 |
| May 27, 2025 | 13.67 | 13.95 | 13.58 | 13.78 | - | 0.15% | 3,148,050 |