Skip to main content
logo
BOMESC Offshore Engineering Company Limited (SHA:603727)
China flag China · Delayed Price · Currency is CNY
17.80
-0.09 (-0.50%)
Aug 3, 2026, 3:00 PM CST

SHA:603727 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202617.5517.9317.4117.80--0.50%3,686,200
Jul 31, 202617.6718.0817.2917.8917.891.25%5,218,585
Jul 30, 202617.6818.5917.5917.6717.67-1.61%6,713,280
Jul 29, 202617.2818.5317.0217.9617.966.40%8,002,412
Jul 28, 202617.1217.2916.6616.8816.880.54%5,476,580
Jul 27, 202615.4516.9515.0216.7916.792.69%8,917,900
Jul 24, 202618.0218.2916.1316.3516.35-6.25%11,697,000
Jul 23, 202615.6617.4415.6617.4417.4410.03%9,154,542
Jul 22, 202616.2017.3915.5015.8515.85-2.16%9,034,385
Jul 21, 202616.6016.6014.9516.2016.20-2.41%10,484,240
Jul 20, 202614.9716.6014.9716.6016.6010.01%3,569,000
Jul 17, 202615.1915.5114.4415.0915.09-1.57%6,067,500
Jul 16, 202615.6416.1015.2015.3315.33-3.22%3,616,800
Jul 15, 202615.0815.9114.6715.8415.841.86%6,487,000
Jul 14, 202616.0216.2715.2015.5515.55-1.08%6,124,000
Jul 13, 202616.4316.6015.6115.7215.72-3.62%3,719,900
Jul 10, 202616.0616.7015.7016.3116.311.62%4,148,000
Jul 9, 202616.0016.2615.5716.0516.052.75%4,875,945
Jul 8, 202616.0016.1515.4415.6215.62-0.57%3,443,600
Jul 7, 202616.7216.8115.3315.7115.71-6.60%6,819,000
Jul 6, 202616.9717.4916.5816.8216.82-0.88%3,620,100
Jul 3, 202616.9817.4516.7316.9716.971.50%4,333,900
Jul 2, 202616.8017.3816.5716.7216.72-1.12%3,961,600
Jul 1, 202617.0117.5216.3116.9116.91-0.88%4,614,734
Jun 30, 202617.0717.3016.6417.0617.06-0.70%4,417,100
Jun 29, 202617.2418.0017.0117.1817.181.66%5,221,500
Jun 26, 202618.3818.5416.8816.9016.90-8.89%9,158,407
Jun 25, 202618.3818.9917.8518.5518.550.54%6,325,300
Jun 24, 202619.0919.6818.0218.4518.45-1.86%8,577,907
Jun 23, 202617.7719.1617.5418.8018.807.92%13,378,860
Jun 22, 202615.8017.4215.4017.4217.429.97%8,115,907
Jun 18, 202615.7916.2815.3515.8415.841.28%4,102,763
Jun 17, 202615.8916.0215.4415.6415.64-1.57%4,424,900
Jun 16, 202616.0016.1015.0215.8915.893.11%10,965,200
Jun 15, 202614.7815.4114.6715.4115.419.99%2,235,700
Jun 12, 202613.8614.1913.6314.0114.010.57%3,091,201
Jun 11, 202614.2614.2613.7113.9313.930.29%2,778,097
Jun 10, 202613.8013.9913.6213.8913.89-1.00%2,283,861
Jun 9, 202614.1014.4913.7214.0314.03-1.89%3,957,300
Jun 8, 202614.3014.7414.0914.3014.30-1.04%3,293,310
Jun 5, 202614.5014.6814.2614.4514.45-0.41%3,443,000
Jun 4, 202614.8014.9914.3814.5114.51-3.14%3,458,510
Jun 3, 202615.0415.1414.6614.9814.98-0.27%2,948,702
Jun 2, 202615.4915.4914.8515.0215.02-1.51%2,595,100
Jun 1, 202615.0415.5314.9615.2515.251.46%2,794,703
May 29, 202615.6515.6614.9015.0315.03-4.27%3,780,881
May 28, 202615.1015.7715.1015.7015.702.55%4,147,778
May 27, 202615.7615.8715.1215.3115.31-3.04%4,036,274
May 26, 202616.0016.4515.6415.7915.79-2.23%4,370,221
May 25, 202617.4418.0015.9916.1516.15-7.40%8,719,303