Beijing Bohui Science & Technology Co., Ltd (SHA:688004)
China · Delayed Price · Currency is CNY 25.50
+0.28 (1.11%)
Aug 22, 2025, 2:45 PM CST
SHA:688004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 25.15 | 25.66 | 24.30 | 25.57 | 25.57 | 1.39% | 4,365,432 |
| Aug 21, 2025 | 25.60 | 25.80 | 24.81 | 25.22 | 25.22 | -0.71% | 2,767,431 |
| Aug 20, 2025 | 25.72 | 26.18 | 24.94 | 25.40 | 25.40 | -2.27% | 3,124,738 |
| Aug 19, 2025 | 26.27 | 26.66 | 25.62 | 25.99 | 25.99 | -1.14% | 3,045,940 |
| Aug 18, 2025 | 25.86 | 26.72 | 25.51 | 26.29 | 26.29 | 1.98% | 4,910,060 |
| Aug 15, 2025 | 24.53 | 26.16 | 24.32 | 25.78 | 25.78 | 4.58% | 4,080,534 |
| Aug 14, 2025 | 25.80 | 26.42 | 24.59 | 24.65 | 24.65 | -4.57% | 4,674,426 |
| Aug 13, 2025 | 26.08 | 26.28 | 25.12 | 25.83 | 25.83 | -0.96% | 3,951,014 |
| Aug 12, 2025 | 25.66 | 27.70 | 25.33 | 26.08 | 26.08 | 2.23% | 5,322,187 |
| Aug 11, 2025 | 25.41 | 25.70 | 24.85 | 25.51 | 25.51 | 0.16% | 3,884,851 |
| Aug 8, 2025 | 25.26 | 25.76 | 24.31 | 25.47 | 25.47 | 2.29% | 6,088,069 |
| Aug 7, 2025 | 24.65 | 26.05 | 24.32 | 24.90 | 24.90 | 1.01% | 6,532,766 |
| Aug 6, 2025 | 24.14 | 24.67 | 23.51 | 24.65 | 24.65 | 1.65% | 5,352,528 |
| Aug 5, 2025 | 25.05 | 25.19 | 23.86 | 24.25 | 24.25 | -3.19% | 5,664,697 |
| Aug 4, 2025 | 25.63 | 26.34 | 24.44 | 25.05 | 25.05 | 2.24% | 7,644,820 |
| Aug 1, 2025 | 23.78 | 24.75 | 22.66 | 24.50 | 24.50 | 5.42% | 6,049,441 |
| Jul 31, 2025 | 23.88 | 24.20 | 22.98 | 23.24 | 23.24 | -0.43% | 4,698,631 |
| Jul 30, 2025 | 23.25 | 23.78 | 22.30 | 23.34 | 23.34 | 0.39% | 6,094,685 |
| Jul 29, 2025 | 23.69 | 24.13 | 22.74 | 23.25 | 23.25 | 0.61% | 6,952,945 |
| Jul 28, 2025 | 22.39 | 24.79 | 22.14 | 23.11 | 23.11 | 6.99% | 10,034,777 |
| Jul 25, 2025 | 19.86 | 21.60 | 19.74 | 21.60 | 21.60 | 9.09% | 4,788,259 |
| Jul 24, 2025 | 19.51 | 19.81 | 19.42 | 19.80 | 19.80 | 1.23% | 1,987,316 |
| Jul 23, 2025 | 19.58 | 19.70 | 19.31 | 19.56 | 19.56 | 0.31% | 1,774,482 |
| Jul 22, 2025 | 19.81 | 19.81 | 19.36 | 19.50 | 19.50 | -0.66% | 2,348,760 |
| Jul 21, 2025 | 19.84 | 20.09 | 19.50 | 19.63 | 19.63 | 0.20% | 2,107,674 |
| Jul 18, 2025 | 19.40 | 19.67 | 19.36 | 19.59 | 19.59 | 0.93% | 1,956,935 |
| Jul 17, 2025 | 19.55 | 19.69 | 19.36 | 19.41 | 19.41 | -0.67% | 2,206,514 |
| Jul 16, 2025 | 19.28 | 19.88 | 19.15 | 19.54 | 19.54 | 1.82% | 2,696,891 |
| Jul 15, 2025 | 19.23 | 19.30 | 18.66 | 19.19 | 19.19 | 0.05% | 1,891,248 |
| Jul 14, 2025 | 19.41 | 19.66 | 19.04 | 19.18 | 19.18 | -0.52% | 1,921,072 |
| Jul 11, 2025 | 19.21 | 19.42 | 18.83 | 19.28 | 19.28 | 0.42% | 1,890,737 |
| Jul 10, 2025 | 19.06 | 19.22 | 18.63 | 19.20 | 19.20 | 0.21% | 1,686,972 |
| Jul 9, 2025 | 19.11 | 19.23 | 18.91 | 19.16 | 19.16 | -0.21% | 1,231,982 |
| Jul 8, 2025 | 19.26 | 19.34 | 19.08 | 19.20 | 19.20 | 0.10% | 1,282,115 |
| Jul 7, 2025 | 18.83 | 19.22 | 18.82 | 19.18 | 19.18 | 0.95% | 1,134,484 |
| Jul 4, 2025 | 19.28 | 19.29 | 18.74 | 19.00 | 19.00 | -1.20% | 1,291,141 |
| Jul 3, 2025 | 19.59 | 19.63 | 19.08 | 19.23 | 19.23 | -1.38% | 1,387,385 |
| Jul 2, 2025 | 19.94 | 19.95 | 19.35 | 19.50 | 19.50 | -1.76% | 1,338,397 |
| Jul 1, 2025 | 20.13 | 20.27 | 19.60 | 19.85 | 19.85 | -0.25% | 1,866,797 |
| Jun 30, 2025 | 19.47 | 20.10 | 19.29 | 19.90 | 19.90 | 3.22% | 1,894,734 |
| Jun 27, 2025 | 19.54 | 19.64 | 19.16 | 19.28 | 19.28 | -0.87% | 1,439,948 |
| Jun 26, 2025 | 19.61 | 19.61 | 19.21 | 19.45 | 19.45 | - | 1,382,801 |
| Jun 25, 2025 | 19.21 | 19.50 | 19.03 | 19.45 | 19.45 | 2.21% | 1,983,049 |
| Jun 24, 2025 | 18.77 | 19.20 | 18.65 | 19.03 | 19.03 | 1.87% | 1,416,157 |
| Jun 23, 2025 | 17.98 | 18.70 | 17.79 | 18.68 | 18.68 | 3.95% | 2,099,008 |
| Jun 20, 2025 | 18.44 | 18.59 | 17.93 | 17.97 | 17.97 | -2.34% | 990,146 |
| Jun 19, 2025 | 18.81 | 18.99 | 18.21 | 18.40 | 18.40 | -1.71% | 1,450,846 |
| Jun 18, 2025 | 18.68 | 18.85 | 18.43 | 18.72 | 18.72 | 0.38% | 1,511,311 |
| Jun 17, 2025 | 18.88 | 19.07 | 18.35 | 18.65 | 18.65 | -0.90% | 1,475,209 |
| Jun 16, 2025 | 18.36 | 18.98 | 18.35 | 18.82 | 18.82 | 2.12% | 1,577,119 |