Jiangsu Boqian New Materials Stock Co., Ltd. (SHA:605376)
China · Delayed Price · Currency is CNY 137.87
-8.54 (-5.83%)
Jul 24, 2026, 3:00 PM CST
SHA:605376 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |