Jiangsu Boqian New Materials Stock Co., Ltd. (SHA:605376)
China · Delayed Price · Currency is CNY 133.24
-6.56 (-4.69%)
Sep 4, 2026, 3:00 PM CST
SHA:605376 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,871,340 |
| 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% | 12,742,780 |
| 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 |
| 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 |