Bozhon Precision Industry Technology Co.,Ltd. (SHA:688097)
China · Delayed Price · Currency is CNY 37.34
+0.37 (1.00%)
Sep 30, 2025, 3:00 PM CST
SHA:688097 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 36.73 | 37.83 | 36.73 | 37.34 | 37.34 | 1.00% | 3,301,576 |
| Sep 29, 2025 | 36.75 | 37.43 | 36.75 | 36.97 | 36.97 | 0.60% | 3,665,191 |
| Sep 26, 2025 | 37.83 | 37.90 | 36.70 | 36.75 | 36.75 | -3.09% | 4,482,505 |
| Sep 25, 2025 | 38.24 | 38.75 | 37.83 | 37.92 | 37.92 | -1.56% | 4,476,339 |
| Sep 24, 2025 | 37.71 | 39.00 | 37.36 | 38.52 | 38.52 | 1.37% | 5,992,724 |
| Sep 23, 2025 | 39.12 | 39.90 | 37.00 | 38.00 | 38.00 | -1.40% | 7,212,699 |
| Sep 22, 2025 | 37.30 | 38.73 | 36.70 | 38.54 | 38.54 | 5.07% | 7,631,563 |
| Sep 19, 2025 | 36.99 | 37.43 | 36.37 | 36.68 | 36.68 | -1.29% | 5,507,901 |
| Sep 18, 2025 | 37.79 | 39.19 | 36.76 | 37.16 | 37.16 | -1.56% | 8,977,541 |
| Sep 17, 2025 | 37.06 | 38.19 | 36.84 | 37.75 | 37.75 | 2.47% | 5,984,950 |
| Sep 16, 2025 | 36.70 | 37.18 | 36.20 | 36.84 | 36.84 | 0.30% | 5,049,540 |
| Sep 15, 2025 | 36.64 | 37.38 | 36.50 | 36.73 | 36.73 | 0.11% | 5,229,326 |
| Sep 12, 2025 | 37.53 | 37.53 | 36.38 | 36.69 | 36.69 | -1.95% | 6,685,936 |
| Sep 11, 2025 | 37.01 | 37.60 | 36.53 | 37.42 | 37.42 | 0.70% | 6,148,207 |
| Sep 10, 2025 | 37.69 | 37.93 | 37.00 | 37.16 | 37.16 | -1.54% | 5,677,232 |
| Sep 9, 2025 | 36.75 | 39.35 | 36.65 | 37.74 | 37.74 | 1.67% | 12,145,404 |
| Sep 8, 2025 | 35.88 | 37.27 | 35.60 | 37.12 | 37.12 | 2.91% | 8,379,677 |
| Sep 5, 2025 | 34.63 | 36.10 | 34.21 | 36.07 | 36.07 | 4.16% | 7,210,731 |
| Sep 4, 2025 | 35.50 | 36.50 | 33.88 | 34.63 | 34.63 | -1.54% | 9,710,126 |
| Sep 3, 2025 | 35.34 | 35.90 | 35.11 | 35.17 | 35.17 | -0.11% | 5,502,368 |
| Sep 2, 2025 | 35.53 | 35.88 | 34.35 | 35.21 | 35.21 | -1.81% | 7,881,394 |
| Sep 1, 2025 | 36.25 | 36.65 | 35.39 | 35.86 | 35.86 | -0.50% | 5,724,544 |
| Aug 29, 2025 | 36.30 | 36.77 | 35.40 | 36.04 | 36.04 | -0.72% | 6,299,742 |
| Aug 28, 2025 | 35.50 | 36.36 | 34.56 | 36.30 | 36.30 | 1.68% | 8,798,871 |
| Aug 27, 2025 | 34.65 | 37.50 | 34.65 | 35.70 | 35.70 | 3.03% | 14,494,901 |
| Aug 26, 2025 | 33.94 | 35.00 | 33.59 | 34.65 | 34.65 | 2.27% | 7,564,468 |
| Aug 25, 2025 | 34.12 | 34.20 | 33.00 | 33.88 | 33.88 | 1.04% | 7,267,176 |
| Aug 22, 2025 | 33.00 | 33.63 | 32.91 | 33.53 | 33.53 | 1.58% | 5,771,464 |
| Aug 21, 2025 | 33.56 | 33.56 | 32.62 | 33.01 | 33.01 | -1.67% | 5,756,448 |
| Aug 20, 2025 | 32.81 | 34.23 | 32.42 | 33.57 | 33.57 | 1.73% | 6,367,460 |
| Aug 19, 2025 | 33.54 | 33.54 | 32.42 | 33.00 | 33.00 | -1.58% | 7,736,257 |
| Aug 18, 2025 | 34.02 | 34.35 | 33.23 | 33.53 | 33.53 | -1.03% | 10,581,179 |
| Aug 15, 2025 | 32.90 | 35.32 | 32.80 | 33.88 | 33.88 | 4.89% | 9,842,493 |
| Aug 14, 2025 | 32.98 | 33.25 | 31.94 | 32.30 | 32.30 | -2.12% | 6,994,390 |
| Aug 13, 2025 | 31.90 | 33.23 | 31.56 | 33.00 | 33.00 | 3.77% | 7,116,837 |
| Aug 12, 2025 | 31.71 | 32.49 | 31.39 | 31.80 | 31.80 | 0.44% | 5,193,300 |
| Aug 11, 2025 | 30.11 | 32.24 | 29.90 | 31.66 | 31.66 | 5.25% | 7,747,018 |
| Aug 8, 2025 | 30.68 | 30.81 | 30.00 | 30.08 | 30.08 | -2.43% | 5,036,117 |
| Aug 7, 2025 | 32.55 | 33.32 | 30.53 | 30.83 | 30.83 | -0.52% | 7,612,605 |
| Aug 6, 2025 | 31.30 | 31.31 | 30.75 | 30.99 | 30.99 | -0.06% | 4,567,188 |
| Aug 5, 2025 | 30.81 | 31.70 | 30.31 | 31.01 | 31.01 | 1.44% | 7,141,529 |
| Aug 4, 2025 | 29.15 | 31.37 | 28.88 | 30.57 | 30.57 | 4.26% | 6,880,788 |
| Aug 1, 2025 | 29.12 | 29.97 | 29.01 | 29.32 | 29.32 | 0.21% | 5,310,600 |
| Jul 31, 2025 | 29.29 | 30.22 | 29.10 | 29.26 | 29.26 | 0.55% | 5,612,911 |
| Jul 30, 2025 | 28.69 | 29.55 | 28.32 | 29.10 | 29.10 | 1.61% | 6,273,831 |
| Jul 29, 2025 | 28.90 | 29.10 | 28.53 | 28.64 | 28.64 | -1.10% | 4,584,065 |
| Jul 28, 2025 | 29.30 | 29.59 | 28.90 | 28.96 | 28.96 | -0.69% | 3,217,112 |
| Jul 25, 2025 | 29.58 | 29.84 | 29.00 | 29.16 | 29.16 | -1.35% | 3,508,165 |
| Jul 24, 2025 | 29.04 | 30.45 | 29.04 | 29.56 | 29.56 | 1.76% | 6,032,603 |
| Jul 23, 2025 | 28.99 | 29.50 | 28.70 | 29.05 | 29.05 | 0.59% | 3,688,231 |