Jiangsu Boqian New Materials Stock Co., Ltd. (SHA:605376)
China · Delayed Price · Currency is CNY 238.10
-8.01 (-3.25%)
Jul 3, 2026, 3:00 PM CST
SHA:605376 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 234.59 | 239.00 | 224.66 | 230.97 | - | -6.15% | 2,032,195 |
| 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 |
| Jun 4, 2026 | 186.63 | 198.67 | 184.08 | 188.00 | 187.92 | -1.08% | 16,020,800 |
| Jun 3, 2026 | 193.69 | 195.60 | 185.70 | 190.05 | 189.97 | -0.31% | 17,159,320 |
| Jun 2, 2026 | 180.00 | 194.58 | 170.08 | 190.64 | 190.56 | 6.63% | 21,422,260 |
| Jun 1, 2026 | 180.93 | 193.58 | 178.18 | 178.78 | 178.70 | 0.25% | 21,534,770 |
| May 29, 2026 | 185.62 | 189.01 | 176.00 | 178.33 | 178.25 | -2.26% | 18,889,320 |
| May 28, 2026 | 175.00 | 182.45 | 171.40 | 182.45 | 182.37 | 10.00% | 19,132,110 |
| May 27, 2026 | 162.69 | 172.80 | 158.01 | 165.86 | 165.79 | 3.99% | 21,001,420 |
| May 26, 2026 | 162.20 | 168.19 | 155.68 | 159.50 | 159.43 | -4.42% | 20,031,990 |
| May 25, 2026 | 168.63 | 168.63 | 163.67 | 166.87 | 166.80 | 8.85% | 27,467,590 |
| May 22, 2026 | 150.96 | 153.30 | 148.00 | 153.30 | 153.23 | 10.00% | 9,884,969 |
| May 21, 2026 | 140.00 | 148.90 | 138.50 | 139.36 | 139.30 | 1.39% | 18,357,560 |
| May 20, 2026 | 132.39 | 138.59 | 128.50 | 137.45 | 137.39 | 5.90% | 17,760,620 |
| May 19, 2026 | 117.41 | 129.79 | 113.75 | 129.79 | 129.73 | 10.00% | 21,676,970 |
| May 18, 2026 | 120.49 | 122.60 | 116.61 | 117.99 | 117.94 | -4.07% | 11,474,840 |
| May 15, 2026 | 121.49 | 126.00 | 119.98 | 123.00 | 122.95 | 1.44% | 9,358,700 |
| May 14, 2026 | 128.82 | 129.97 | 120.60 | 121.25 | 121.20 | -6.37% | 12,985,450 |
| May 13, 2026 | 133.48 | 133.89 | 126.16 | 129.50 | 129.44 | -3.84% | 14,733,010 |
| May 12, 2026 | 138.94 | 139.80 | 132.23 | 134.67 | 134.61 | -2.38% | 7,222,170 |
| May 11, 2026 | 135.40 | 142.50 | 134.30 | 137.96 | 137.90 | 2.73% | 12,752,230 |
| May 8, 2026 | 129.00 | 137.60 | 127.80 | 134.30 | 134.24 | 3.28% | 9,728,903 |
| May 7, 2026 | 130.10 | 132.00 | 126.78 | 130.04 | 129.98 | 0.03% | 10,152,830 |
| May 6, 2026 | 138.00 | 139.00 | 127.20 | 130.00 | 129.94 | -1.20% | 16,250,710 |
| Apr 30, 2026 | 119.70 | 131.58 | 119.70 | 131.58 | 131.52 | 10.00% | 16,413,090 |
| Apr 29, 2026 | 115.17 | 123.00 | 115.17 | 119.62 | 119.57 | -2.45% | 11,729,360 |
| Apr 28, 2026 | 118.63 | 124.78 | 117.23 | 122.62 | 122.57 | 3.04% | 11,168,230 |
| Apr 27, 2026 | 116.66 | 121.50 | 114.19 | 119.00 | 118.95 | 0.84% | 9,680,200 |
| Apr 24, 2026 | 115.26 | 119.96 | 113.99 | 118.01 | 117.96 | 2.44% | 10,476,040 |
| Apr 23, 2026 | 120.43 | 127.00 | 112.00 | 115.20 | 115.15 | -2.09% | 17,321,390 |
| Apr 22, 2026 | 108.60 | 117.66 | 108.59 | 117.66 | 117.61 | 10.00% | 7,145,012 |
| Apr 21, 2026 | 107.98 | 108.89 | 105.98 | 106.96 | 106.91 | -1.01% | 7,960,048 |