Jiangsu Boqian New Materials Stock Co., Ltd. (SHA:605376)
China · Delayed Price · Currency is CNY 168.55
+1.07 (0.64%)
Aug 14, 2026, 3:00 PM CST
SHA:605376 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 168.25 | 171.78 | 164.00 | 168.55 | 168.55 | 0.64% | 13,776,792 |
| Aug 13, 2026 | 172.30 | 178.16 | 165.89 | 167.48 | 167.48 | -0.78% | 16,679,129 |
| Aug 12, 2026 | 172.00 | 173.88 | 164.77 | 168.80 | 168.80 | -1.95% | 17,265,290 |
| Aug 11, 2026 | 170.00 | 191.16 | 170.00 | 172.16 | 172.16 | -1.05% | 21,664,349 |
| Aug 10, 2026 | 165.99 | 176.07 | 159.72 | 173.99 | 173.99 | 6.11% | 19,590,113 |
| Aug 7, 2026 | 163.81 | 169.30 | 156.53 | 163.97 | 163.97 | 0.09% | 22,412,846 |
| Aug 6, 2026 | 160.00 | 165.00 | 155.98 | 163.82 | 163.82 | 3.91% | 21,608,233 |
| Aug 5, 2026 | 141.25 | 157.65 | 141.00 | 157.65 | 157.65 | 10.00% | 14,517,673 |
| Aug 4, 2026 | 133.31 | 144.21 | 126.55 | 143.32 | 143.32 | 9.32% | 19,389,682 |
| Aug 3, 2026 | 134.91 | 138.92 | 128.80 | 131.10 | 131.10 | -3.79% | 13,904,561 |
| Jul 31, 2026 | 146.43 | 146.43 | 135.12 | 136.27 | 136.27 | 2.37% | 21,826,850 |
| Jul 30, 2026 | 144.65 | 150.60 | 130.26 | 133.12 | 133.12 | -7.93% | 21,233,953 |
| Jul 29, 2026 | 136.50 | 146.66 | 135.71 | 144.58 | 144.58 | 5.93% | 21,793,013 |
| Jul 28, 2026 | 150.66 | 151.68 | 136.49 | 136.49 | 136.49 | -10.00% | 12,419,908 |
| Jul 27, 2026 | 140.64 | 151.66 | 138.09 | 151.66 | 151.66 | 10.00% | 13,574,444 |
| Jul 24, 2026 | 142.88 | 146.87 | 137.62 | 137.87 | 137.87 | -5.83% | 13,412,370 |
| Jul 23, 2026 | 149.83 | 159.52 | 144.00 | 146.41 | 146.41 | 0.96% | 16,889,860 |
| Jul 22, 2026 | 148.76 | 158.86 | 143.10 | 145.02 | 145.02 | -1.97% | 16,285,530 |
| Jul 21, 2026 | 133.04 | 147.93 | 121.03 | 147.93 | 147.93 | 10.00% | 20,007,470 |
| Jul 20, 2026 | 152.00 | 153.00 | 134.48 | 134.48 | 134.48 | -10.00% | 10,951,060 |
| Jul 17, 2026 | 166.02 | 167.17 | 149.42 | 149.42 | 149.42 | -10.00% | 14,273,851 |
| Jul 16, 2026 | 179.92 | 183.44 | 166.02 | 166.02 | 166.02 | -10.00% | 14,007,488 |
| Jul 15, 2026 | 202.99 | 206.58 | 182.25 | 184.47 | 184.47 | -6.03% | 10,154,216 |
| Jul 14, 2026 | 185.50 | 197.18 | 181.24 | 196.30 | 196.30 | 6.69% | 12,508,553 |
| Jul 13, 2026 | 190.00 | 200.65 | 180.50 | 183.99 | 183.99 | -7.89% | 15,441,847 |
| Jul 10, 2026 | 213.00 | 225.00 | 199.00 | 199.75 | 199.75 | -3.48% | 14,786,020 |
| Jul 9, 2026 | 208.00 | 212.00 | 189.01 | 206.95 | 206.95 | 2.05% | 17,687,950 |
| Jul 8, 2026 | 215.00 | 223.10 | 202.03 | 202.80 | 202.80 | -4.58% | 9,772,202 |
| Jul 7, 2026 | 219.84 | 222.50 | 207.80 | 212.53 | 212.53 | -2.84% | 11,186,410 |
| Jul 6, 2026 | 239.59 | 244.40 | 217.86 | 218.74 | 218.74 | -8.13% | 12,604,872 |
| Jul 3, 2026 | 234.59 | 251.40 | 224.66 | 238.10 | 238.10 | -3.25% | 12,918,394 |
| Jul 2, 2026 | 254.00 | 264.00 | 246.11 | 246.11 | 246.11 | -10.00% | 12,429,640 |
| Jul 1, 2026 | 270.00 | 285.73 | 268.97 | 273.46 | 273.46 | 0.80% | 12,093,275 |
| Jun 30, 2026 | 288.88 | 296.30 | 264.10 | 271.30 | 271.30 | -2.93% | 14,958,580 |
| Jun 29, 2026 | 273.84 | 290.30 | 266.00 | 279.50 | 279.50 | 5.87% | 18,068,390 |
| Jun 26, 2026 | 255.00 | 271.52 | 254.00 | 264.00 | 264.00 | 6.95% | 19,984,520 |
| Jun 25, 2026 | 225.40 | 246.84 | 222.50 | 246.84 | 246.84 | 10.00% | 7,632,926 |
| Jun 24, 2026 | 223.16 | 232.76 | 220.01 | 224.50 | 224.40 | 0.22% | 12,134,340 |
| Jun 23, 2026 | 238.00 | 238.00 | 221.30 | 224.00 | 223.90 | -8.90% | 16,140,546 |
| Jun 22, 2026 | 241.05 | 247.49 | 231.35 | 245.89 | 245.78 | 6.30% | 17,644,872 |
| Jun 18, 2026 | 210.19 | 231.31 | 205.90 | 231.31 | 231.21 | 10.00% | 9,883,243 |
| Jun 17, 2026 | 210.00 | 215.99 | 199.98 | 210.28 | 210.19 | -1.28% | 19,411,260 |
| Jun 16, 2026 | 200.00 | 214.18 | 196.60 | 213.00 | 212.91 | 9.39% | 15,435,150 |
| Jun 15, 2026 | 184.00 | 194.71 | 182.88 | 194.71 | 194.62 | 10.00% | 10,908,460 |
| Jun 12, 2026 | 187.30 | 192.58 | 176.30 | 177.01 | 176.93 | -2.20% | 15,103,510 |
| Jun 11, 2026 | 192.00 | 200.80 | 178.00 | 181.00 | 180.92 | -6.70% | 16,772,740 |
| Jun 10, 2026 | 192.70 | 196.60 | 185.10 | 194.00 | 193.91 | 1.94% | 16,744,330 |
| Jun 9, 2026 | 178.00 | 190.30 | 174.00 | 190.30 | 190.22 | 10.00% | 13,106,838 |
| Jun 8, 2026 | 166.80 | 181.00 | 165.96 | 173.00 | 172.92 | -3.03% | 16,129,771 |
| Jun 5, 2026 | 183.55 | 187.55 | 175.08 | 178.41 | 178.33 | -5.10% | 16,027,830 |