Skip to main content
logo
BOMESC Offshore Engineering Company Limited (SHA:603727)
China flag China · Delayed Price · Currency is CNY
19.75
+1.80 (10.03%)
Mar 23, 2026, 3:00 PM CST

SHA:603727 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202617.3019.7517.3019.7519.7510.03%21,791,490
Mar 20, 202617.3718.2517.1717.9517.952.45%13,878,400
Mar 19, 202617.9517.9517.2317.5217.52-0.45%11,704,300
Mar 18, 202617.1117.9416.8017.6017.602.74%10,851,130
Mar 17, 202617.5017.5416.9717.1317.13-2.11%11,425,030
Mar 16, 202617.6818.3517.4317.5017.50-1.13%9,109,978
Mar 13, 202618.0518.5617.6617.7017.70-0.67%10,053,226
Mar 12, 202618.5018.5617.8217.8217.82-2.62%11,707,510
Mar 11, 202618.8118.8517.9518.3018.30-1.93%14,889,890
Mar 10, 202617.3519.0817.3518.6618.66-3.22%22,406,550
Mar 9, 202621.2321.6019.1019.2819.28-4.03%30,214,820
Mar 6, 202619.4520.3919.4520.0920.092.29%20,656,570
Mar 5, 202618.9421.1318.1519.6419.640.05%29,113,250
Mar 4, 202620.5020.6119.6119.6319.63-9.91%31,379,340
Mar 3, 202620.5021.7920.4021.7921.799.99%43,076,260
Mar 2, 202618.8919.8118.5019.8119.819.99%25,618,500
Feb 27, 202617.8018.6117.7718.0118.010.84%11,549,050
Feb 26, 202617.6217.9617.4917.8617.860.79%9,195,559
Feb 25, 202617.6617.9917.4117.7217.72-0.78%14,343,340
Feb 24, 202616.4517.8616.4517.8617.869.98%6,800,533
Feb 13, 202616.4516.5716.2116.2416.24-2.52%4,170,108
Feb 12, 202616.4017.4916.3416.6616.662.27%8,511,999
Feb 11, 202616.1116.4015.9916.2916.291.12%3,020,300
Feb 10, 202616.4216.4516.1116.1116.11-1.17%2,946,200
Feb 9, 202616.1516.3615.9816.3016.301.18%3,695,177
Feb 6, 202615.9016.2315.6016.1116.110.75%3,422,600
Feb 5, 202616.1516.3315.9515.9915.99-2.26%3,152,400
Feb 4, 202616.3816.6016.1316.3616.310.62%4,046,100
Feb 3, 202616.2616.3315.9816.2616.21-0.06%4,842,589
Feb 2, 202616.2016.6015.9016.2716.22-1.27%8,787,400
Jan 30, 202617.0817.0816.0016.4816.43-4.46%13,077,060
Jan 29, 202616.9117.5516.6217.2517.200.76%15,989,380
Jan 28, 202616.9317.3216.7417.1217.070.77%13,919,300
Jan 27, 202616.4717.1116.4016.9916.941.92%8,439,898
Jan 26, 202616.5816.9916.3816.6716.621.34%10,779,560
Jan 23, 202616.4616.6816.3316.4516.40-0.90%8,114,651
Jan 22, 202615.7717.1815.7116.6016.555.26%15,606,920
Jan 21, 202615.3715.8015.2515.7715.722.60%5,539,371
Jan 20, 202615.2715.4815.0915.3715.321.18%5,782,155
Jan 19, 202614.8515.3114.8515.1915.141.54%5,872,290
Jan 16, 202615.3315.3314.8914.9614.91-2.48%4,630,200
Jan 15, 202615.1015.4314.9715.3415.290.52%5,698,974
Jan 14, 202615.2415.6415.1215.2615.21-0.13%9,132,230
Jan 13, 202615.0915.6015.0315.2815.232.00%7,295,867
Jan 12, 202615.0115.1014.7614.9814.93-0.13%7,917,465
Jan 9, 202615.1515.4514.8915.0014.950.94%6,611,115
Jan 8, 202614.2014.9514.2014.8614.810.88%6,244,059
Jan 7, 202614.4315.2214.2714.7314.681.45%8,543,547
Jan 6, 202614.3914.8614.3414.5214.480.90%4,631,954
Jan 5, 202614.3514.5814.0614.3914.352.93%6,034,870