Jiangsu Boqian New Materials Stock Co., Ltd. (SHA:605376)
China · Delayed Price · Currency is CNY 181.24
-12.76 (-6.58%)
Jun 11, 2026, 1:05 PM CST
SHA:605376 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 192.70 | 196.60 | 185.10 | 192.68 | - | 1.25% | 14,196,500 |
| Jun 9, 2026 | 178.00 | 190.30 | 174.00 | 190.30 | 190.30 | 10.00% | 13,106,830 |
| Jun 8, 2026 | 166.80 | 181.00 | 165.96 | 173.00 | 173.00 | -3.03% | 16,129,770 |
| Jun 5, 2026 | 183.55 | 187.55 | 175.08 | 178.41 | 178.41 | -5.10% | 16,027,830 |
| Jun 4, 2026 | 186.63 | 198.67 | 184.08 | 188.00 | 188.00 | -1.08% | 16,020,800 |
| Jun 3, 2026 | 193.69 | 195.60 | 185.70 | 190.05 | 190.05 | -0.31% | 17,159,320 |
| Jun 2, 2026 | 180.00 | 194.58 | 170.08 | 190.64 | 190.64 | 6.63% | 21,422,260 |
| Jun 1, 2026 | 180.93 | 193.58 | 178.18 | 178.78 | 178.78 | 0.25% | 21,534,770 |
| May 29, 2026 | 185.62 | 189.01 | 176.00 | 178.33 | 178.33 | -2.26% | 18,889,320 |
| May 28, 2026 | 175.00 | 182.45 | 171.40 | 182.45 | 182.45 | 10.00% | 19,132,110 |
| May 27, 2026 | 162.69 | 172.80 | 158.01 | 165.86 | 165.86 | 3.99% | 21,001,420 |
| May 26, 2026 | 162.20 | 168.19 | 155.68 | 159.50 | 159.50 | -4.42% | 20,031,990 |
| May 25, 2026 | 168.63 | 168.63 | 163.67 | 166.87 | 166.87 | 8.85% | 27,467,590 |
| May 22, 2026 | 150.96 | 153.30 | 148.00 | 153.30 | 153.30 | 10.00% | 9,884,969 |
| May 21, 2026 | 140.00 | 148.90 | 138.50 | 139.36 | 139.36 | 1.39% | 18,357,560 |
| May 20, 2026 | 132.39 | 138.59 | 128.50 | 137.45 | 137.45 | 5.90% | 17,760,620 |
| May 19, 2026 | 117.41 | 129.79 | 113.75 | 129.79 | 129.79 | 10.00% | 21,676,970 |
| May 18, 2026 | 120.49 | 122.60 | 116.61 | 117.99 | 117.99 | -4.07% | 11,474,840 |
| May 15, 2026 | 121.49 | 126.00 | 119.98 | 123.00 | 123.00 | 1.44% | 9,358,700 |
| May 14, 2026 | 128.82 | 129.97 | 120.60 | 121.25 | 121.25 | -6.37% | 12,985,450 |
| May 13, 2026 | 133.48 | 133.89 | 126.16 | 129.50 | 129.50 | -3.84% | 14,733,010 |
| May 12, 2026 | 138.94 | 139.80 | 132.23 | 134.67 | 134.67 | -2.38% | 7,222,170 |
| May 11, 2026 | 135.40 | 142.50 | 134.30 | 137.96 | 137.96 | 2.73% | 12,752,230 |
| May 8, 2026 | 129.00 | 137.60 | 127.80 | 134.30 | 134.30 | 3.28% | 9,728,903 |
| May 7, 2026 | 130.10 | 132.00 | 126.78 | 130.04 | 130.04 | 0.03% | 10,152,830 |
| May 6, 2026 | 138.00 | 139.00 | 127.20 | 130.00 | 130.00 | -1.20% | 16,250,710 |
| Apr 30, 2026 | 119.70 | 131.58 | 119.70 | 131.58 | 131.58 | 10.00% | 16,413,090 |
| Apr 29, 2026 | 115.17 | 123.00 | 115.17 | 119.62 | 119.62 | -2.45% | 11,729,360 |
| Apr 28, 2026 | 118.63 | 124.78 | 117.23 | 122.62 | 122.62 | 3.04% | 11,168,230 |
| Apr 27, 2026 | 116.66 | 121.50 | 114.19 | 119.00 | 119.00 | 0.84% | 9,680,200 |
| Apr 24, 2026 | 115.26 | 119.96 | 113.99 | 118.01 | 118.01 | 2.44% | 10,476,040 |
| Apr 23, 2026 | 120.43 | 127.00 | 112.00 | 115.20 | 115.20 | -2.09% | 17,321,390 |
| Apr 22, 2026 | 108.60 | 117.66 | 108.59 | 117.66 | 117.66 | 10.00% | 7,145,012 |
| Apr 21, 2026 | 107.98 | 108.89 | 105.98 | 106.96 | 106.96 | -1.01% | 7,960,048 |
| Apr 20, 2026 | 114.36 | 114.36 | 106.27 | 108.05 | 108.05 | -5.52% | 13,724,600 |
| Apr 17, 2026 | 109.60 | 116.03 | 108.80 | 114.36 | 114.36 | 3.82% | 7,633,375 |
| Apr 16, 2026 | 107.10 | 112.40 | 105.00 | 110.15 | 110.15 | 3.15% | 7,578,254 |
| Apr 15, 2026 | 111.18 | 113.66 | 106.15 | 106.79 | 106.79 | -3.79% | 10,644,660 |
| Apr 14, 2026 | 110.29 | 115.52 | 107.12 | 111.00 | 111.00 | -1.20% | 13,284,900 |
| Apr 13, 2026 | 106.00 | 115.00 | 104.20 | 112.35 | 112.35 | 7.08% | 11,739,420 |
| Apr 10, 2026 | 106.47 | 110.58 | 104.80 | 104.92 | 104.92 | -0.65% | 9,209,064 |
| Apr 9, 2026 | 103.93 | 110.00 | 103.93 | 105.61 | 105.61 | 0.34% | 7,261,890 |
| Apr 8, 2026 | 101.17 | 105.99 | 101.17 | 105.25 | 105.25 | 6.55% | 8,286,008 |
| Apr 7, 2026 | 99.75 | 102.60 | 98.22 | 98.78 | 98.78 | -1.12% | 7,282,975 |
| Apr 3, 2026 | 95.80 | 101.00 | 93.50 | 99.90 | 99.90 | 5.62% | 9,088,000 |
| Apr 2, 2026 | 96.63 | 98.59 | 93.20 | 94.58 | 94.58 | -0.76% | 5,823,401 |
| Apr 1, 2026 | 95.81 | 96.70 | 93.42 | 95.30 | 95.30 | 3.34% | 6,341,333 |
| Mar 31, 2026 | 95.56 | 98.05 | 91.52 | 92.22 | 92.22 | -1.98% | 7,738,294 |
| Mar 30, 2026 | 91.33 | 95.66 | 88.50 | 94.08 | 94.08 | 3.20% | 7,777,900 |
| Mar 27, 2026 | 89.49 | 93.27 | 88.26 | 91.16 | 91.16 | 0.57% | 4,571,700 |