Skip to main content
logo
Beijing Bohui Science & Technology Co., Ltd (SHA:688004)
China flag China · Delayed Price · Currency is CNY
25.17
+0.07 (0.28%)
Dec 4, 2025, 3:00 PM CST

SHA:688004 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202526.0126.0524.6025.1025.10-3.28%3,035,771
Dec 2, 202527.0327.0925.6325.9525.95-3.06%2,893,947
Dec 1, 202529.0229.0226.6026.7726.77-8.73%4,801,112
Nov 28, 202529.1629.6028.3229.3329.33-0.41%2,023,471
Nov 27, 202529.0629.6328.7529.4529.451.03%2,397,352
Nov 26, 202529.3330.8828.6329.1529.150.59%4,308,878
Nov 25, 202528.4129.4728.0328.9828.982.84%2,790,622
Nov 24, 202528.5528.6527.1428.1828.182.18%2,967,787
Nov 21, 202527.6729.5327.0027.5827.58-0.11%3,367,905
Nov 20, 202527.1828.1226.7727.6127.611.58%2,446,245
Nov 19, 202528.8829.3327.1627.1827.18-6.21%2,872,507
Nov 18, 202528.3229.1027.7028.9828.982.84%2,427,721
Nov 17, 202527.3128.3827.1728.1828.183.15%1,925,601
Nov 14, 202527.8028.1427.2327.3227.32-1.59%1,597,717
Nov 13, 202527.7728.5027.6227.7627.76-0.07%1,579,828
Nov 12, 202527.4527.9127.0027.7827.781.20%1,881,181
Nov 11, 202527.0127.9726.8227.4527.452.08%1,968,538
Nov 10, 202526.9127.4526.5426.8926.890.90%1,557,208
Nov 7, 202527.7427.7426.5826.6526.65-4.10%1,822,764
Nov 6, 202527.5227.9126.6727.7927.790.98%2,034,722
Nov 5, 202526.8628.1626.7027.5227.521.33%2,882,310
Nov 4, 202526.4827.3326.0627.1627.161.76%2,755,764
Nov 3, 202527.5327.5326.3126.6926.69-1.62%2,265,337
Oct 31, 202527.4127.6326.3427.1327.13-2.02%3,001,817
Oct 30, 202526.2827.9225.7327.6927.696.91%4,231,371
Oct 29, 202526.2026.6825.7325.9025.90-1.71%1,974,958
Oct 28, 202526.9527.6026.3126.3526.35-2.23%2,033,073
Oct 27, 202527.5027.6626.3926.9526.95-0.37%1,771,197
Oct 24, 202526.0727.3525.9927.0527.054.24%2,020,906
Oct 23, 202526.0526.3525.3125.9525.95-0.38%1,286,860
Oct 22, 202526.5826.5825.7826.0526.05-1.55%1,165,804
Oct 21, 202526.0426.6026.0026.4626.461.61%1,276,224
Oct 20, 202525.9726.3325.7526.0426.041.56%1,432,133
Oct 17, 202527.0727.0725.5125.6425.64-5.28%1,830,885
Oct 16, 202527.7627.7626.6627.0727.07-1.96%1,866,444
Oct 15, 202527.0027.7226.8727.6127.612.18%2,138,921
Oct 14, 202528.4728.8026.8727.0227.02-5.09%2,736,314
Oct 13, 202526.0028.4925.4628.4728.475.44%4,870,186
Oct 10, 202527.7728.2926.6927.0027.00-4.22%3,053,760
Oct 9, 202528.1929.1827.6728.1928.190.50%2,654,447
Sep 30, 202527.4528.1827.0128.0528.052.19%2,491,851
Sep 29, 202527.8527.9826.8027.4527.45-1.40%2,092,878
Sep 26, 202527.8028.6027.2027.8427.840.11%3,238,406
Sep 25, 202527.8029.7027.6327.8127.810.11%5,129,957
Sep 24, 202526.8727.9326.4027.7827.783.12%4,899,305
Sep 23, 202525.3326.9425.1126.9426.946.99%7,242,950
Sep 22, 202523.5825.1923.5825.1825.186.16%2,961,288
Sep 19, 202523.5723.9923.2123.7223.720.42%2,308,121
Sep 18, 202524.2624.4323.1023.6223.62-2.44%2,645,254
Sep 17, 202525.0025.2024.0524.2124.21-3.78%2,921,100