Jiangsu Boqian New Materials Stock Co., Ltd. (SHA:605376)
China · Delayed Price · Currency is CNY 89.45
-2.35 (-2.56%)
Oct 16, 2026, 3:00 PM CST
SHA:605376 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 93.70 | 94.66 | 88.57 | 89.45 | 89.45 | -2.56% | 8,719,452 |
| Oct 15, 2026 | 92.00 | 95.98 | 90.90 | 91.80 | 91.80 | -6.33% | 11,446,330 |
| Oct 14, 2026 | 99.50 | 102.35 | 97.50 | 98.00 | 98.00 | -1.51% | 7,871,509 |
| Oct 13, 2026 | 98.07 | 101.21 | 94.31 | 99.50 | 99.50 | -0.99% | 10,653,668 |
| Oct 12, 2026 | 103.88 | 104.51 | 100.22 | 100.49 | 100.49 | -4.00% | 8,535,969 |
| Oct 9, 2026 | 107.00 | 109.74 | 99.03 | 104.68 | 104.68 | -4.68% | 15,041,220 |
| Oct 8, 2026 | 114.59 | 117.32 | 108.69 | 109.82 | 109.82 | -3.94% | 10,116,650 |
| Sep 30, 2026 | 119.58 | 119.64 | 114.15 | 114.32 | 114.32 | -3.57% | 10,586,946 |
| Sep 29, 2026 | 119.00 | 120.80 | 117.80 | 118.55 | 118.55 | -1.18% | 9,402,056 |
| Sep 28, 2026 | 132.00 | 132.19 | 119.71 | 119.97 | 119.97 | -9.80% | 13,633,438 |
| Sep 24, 2026 | 137.52 | 141.42 | 133.00 | 133.01 | 133.01 | -4.41% | 12,350,732 |
| Sep 23, 2026 | 140.76 | 143.76 | 137.80 | 139.15 | 139.15 | -1.54% | 14,670,860 |
| Sep 22, 2026 | 139.01 | 148.45 | 138.08 | 141.33 | 141.33 | 2.80% | 21,584,488 |
| Sep 21, 2026 | 143.50 | 144.50 | 136.39 | 137.48 | 137.48 | -1.18% | 14,944,850 |
| Sep 18, 2026 | 137.79 | 140.67 | 135.01 | 139.12 | 139.12 | 2.85% | 12,606,600 |
| Sep 17, 2026 | 139.00 | 141.60 | 135.10 | 135.27 | 135.27 | -2.20% | 11,374,400 |
| Sep 16, 2026 | 136.35 | 140.20 | 133.33 | 138.31 | 138.31 | 2.38% | 12,694,800 |
| Sep 15, 2026 | 137.49 | 139.79 | 134.46 | 135.10 | 135.10 | -1.82% | 13,345,830 |
| Sep 14, 2026 | 131.79 | 138.98 | 130.31 | 137.60 | 137.60 | 2.02% | 18,231,799 |
| Sep 11, 2026 | 131.00 | 135.99 | 127.28 | 134.87 | 134.87 | 1.01% | 11,512,852 |
| Sep 10, 2026 | 131.64 | 134.66 | 130.08 | 133.52 | 133.52 | 0.06% | 6,722,388 |
| Sep 9, 2026 | 136.02 | 138.39 | 132.44 | 133.44 | 133.44 | -1.07% | 7,542,587 |
| Sep 8, 2026 | 137.32 | 139.25 | 133.86 | 134.88 | 134.88 | -1.69% | 7,847,488 |
| Sep 7, 2026 | 133.90 | 138.38 | 133.05 | 137.20 | 137.20 | 2.97% | 12,080,855 |
| Sep 4, 2026 | 142.00 | 142.80 | 131.94 | 133.24 | 133.24 | -4.69% | 8,879,387 |
| Sep 3, 2026 | 141.16 | 142.88 | 137.90 | 139.80 | 139.80 | 0.57% | 7,314,793 |
| Sep 2, 2026 | 139.33 | 141.13 | 137.26 | 139.01 | 139.01 | -1.47% | 7,756,073 |
| Sep 1, 2026 | 149.18 | 149.22 | 139.00 | 141.08 | 141.08 | -5.53% | 10,924,237 |
| Aug 31, 2026 | 145.00 | 150.02 | 141.80 | 149.34 | 149.34 | -1.90% | 13,871,344 |
| Aug 28, 2026 | 153.77 | 159.13 | 152.00 | 152.24 | 152.24 | -0.91% | 10,013,071 |
| Aug 27, 2026 | 149.21 | 153.80 | 145.69 | 153.64 | 153.64 | 4.83% | 9,760,673 |
| Aug 26, 2026 | 148.50 | 150.50 | 144.36 | 146.56 | 146.56 | -0.67% | 6,141,870 |
| Aug 25, 2026 | 144.92 | 150.30 | 138.88 | 147.55 | 147.55 | 0.01% | 9,271,667 |
| Aug 24, 2026 | 153.50 | 156.49 | 142.82 | 147.54 | 147.54 | -4.07% | 10,423,387 |
| Aug 21, 2026 | 148.01 | 154.80 | 145.88 | 153.80 | 153.80 | 3.90% | 11,581,795 |
| Aug 20, 2026 | 150.72 | 153.29 | 146.19 | 148.02 | 148.02 | -2.77% | 15,872,716 |
| Aug 19, 2026 | 159.37 | 162.56 | 152.24 | 152.24 | 152.24 | -10.00% | 12,742,787 |
| Aug 18, 2026 | 175.68 | 179.00 | 166.59 | 169.15 | 169.15 | -3.71% | 16,520,264 |
| Aug 17, 2026 | 168.55 | 177.00 | 166.60 | 175.66 | 175.66 | 4.22% | 14,668,672 |
| 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 |