BOE Technology Group Company Limited (SHE:000725)
China · Delayed Price · Currency is CNY 4.330
-0.120 (-2.70%)
Jan 30, 2026, 1:15 PM CST
SHE:000725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4.52 | 4.54 | 4.41 | 4.45 | 4.45 | -1.77% | 863,990,000 |
| Jan 28, 2026 | 4.55 | 4.58 | 4.50 | 4.53 | 4.53 | -0.66% | 812,326,697 |
| Jan 27, 2026 | 4.47 | 4.60 | 4.45 | 4.56 | 4.56 | 2.01% | 1,098,498,000 |
| Jan 26, 2026 | 4.48 | 4.55 | 4.47 | 4.47 | 4.47 | 0.45% | 898,430,300 |
| Jan 23, 2026 | 4.41 | 4.51 | 4.39 | 4.45 | 4.45 | 1.14% | 1,066,707,697 |
| Jan 22, 2026 | 4.46 | 4.48 | 4.38 | 4.40 | 4.40 | -1.35% | 785,561,400 |
| Jan 21, 2026 | 4.44 | 4.51 | 4.43 | 4.46 | 4.46 | 0.22% | 744,874,300 |
| Jan 20, 2026 | 4.51 | 4.53 | 4.42 | 4.45 | 4.45 | -1.33% | 745,262,200 |
| Jan 19, 2026 | 4.43 | 4.54 | 4.42 | 4.51 | 4.51 | 1.12% | 704,684,900 |
| Jan 16, 2026 | 4.55 | 4.57 | 4.44 | 4.46 | 4.46 | -1.55% | 867,002,583 |
| Jan 15, 2026 | 4.54 | 4.61 | 4.50 | 4.53 | 4.53 | -1.52% | 870,073,404 |
| Jan 14, 2026 | 4.54 | 4.73 | 4.53 | 4.60 | 4.60 | 3.14% | 1,772,476,589 |
| Jan 13, 2026 | 4.48 | 4.55 | 4.44 | 4.46 | 4.46 | - | 913,792,000 |
| Jan 12, 2026 | 4.45 | 4.51 | 4.43 | 4.46 | 4.46 | 1.13% | 867,335,400 |
| Jan 9, 2026 | 4.34 | 4.54 | 4.33 | 4.41 | 4.41 | 1.38% | 1,073,467,384 |
| Jan 8, 2026 | 4.35 | 4.39 | 4.32 | 4.35 | 4.35 | -0.23% | 680,469,100 |
| Jan 7, 2026 | 4.45 | 4.47 | 4.33 | 4.36 | 4.36 | -3.11% | 1,275,938,000 |
| Jan 6, 2026 | 4.24 | 4.54 | 4.23 | 4.50 | 4.50 | 6.38% | 2,103,770,763 |
| Jan 5, 2026 | 4.22 | 4.27 | 4.19 | 4.23 | 4.23 | 0.48% | 850,761,574 |
| Dec 31, 2025 | 4.17 | 4.27 | 4.15 | 4.21 | 4.21 | 0.96% | 817,879,800 |
| Dec 30, 2025 | 4.12 | 4.20 | 4.11 | 4.17 | 4.17 | 0.97% | 610,001,800 |
| Dec 29, 2025 | 4.05 | 4.20 | 4.04 | 4.13 | 4.13 | 2.23% | 922,285,300 |
| Dec 26, 2025 | 4.06 | 4.07 | 4.03 | 4.04 | 4.04 | -0.49% | 374,638,400 |
| Dec 25, 2025 | 4.05 | 4.08 | 4.05 | 4.06 | 4.06 | - | 354,381,000 |
| Dec 24, 2025 | 4.03 | 4.07 | 4.00 | 4.06 | 4.06 | 0.50% | 523,862,100 |
| Dec 23, 2025 | 4.05 | 4.06 | 4.02 | 4.04 | 4.04 | - | 519,673,300 |
| Dec 22, 2025 | 4.09 | 4.10 | 4.03 | 4.04 | 4.04 | -1.22% | 690,822,400 |
| Dec 19, 2025 | 4.12 | 4.13 | 4.09 | 4.09 | 4.09 | -0.49% | 430,793,400 |
| Dec 18, 2025 | 4.15 | 4.16 | 4.07 | 4.11 | 4.11 | -1.44% | 622,387,900 |
| Dec 17, 2025 | 4.14 | 4.19 | 4.13 | 4.17 | 4.17 | 0.72% | 709,016,900 |
| Dec 16, 2025 | 4.14 | 4.18 | 4.11 | 4.14 | 4.14 | 0.24% | 769,381,700 |
| Dec 15, 2025 | 4.11 | 4.18 | 4.10 | 4.13 | 4.13 | -0.24% | 729,757,200 |
| Dec 12, 2025 | 4.12 | 4.16 | 4.09 | 4.14 | 4.14 | 0.73% | 700,057,800 |
| Dec 11, 2025 | 4.18 | 4.19 | 4.10 | 4.11 | 4.11 | -1.67% | 555,365,600 |
| Dec 10, 2025 | 4.17 | 4.24 | 4.15 | 4.18 | 4.18 | 0.24% | 694,559,400 |
| Dec 9, 2025 | 4.20 | 4.23 | 4.15 | 4.17 | 4.17 | -0.95% | 752,810,200 |
| Dec 8, 2025 | 4.26 | 4.35 | 4.20 | 4.21 | 4.21 | -1.17% | 1,189,101,000 |
| Dec 5, 2025 | 4.05 | 4.26 | 4.04 | 4.26 | 4.26 | 5.19% | 1,900,140,269 |
| Dec 4, 2025 | 4.02 | 4.08 | 4.01 | 4.05 | 4.05 | 0.50% | 794,771,400 |
| Dec 3, 2025 | 3.89 | 4.08 | 3.88 | 4.03 | 4.03 | 3.87% | 1,300,730,000 |
| Dec 2, 2025 | 3.90 | 3.91 | 3.87 | 3.88 | 3.88 | -0.51% | 314,216,100 |
| Dec 1, 2025 | 3.86 | 3.91 | 3.85 | 3.90 | 3.90 | 1.04% | 365,525,200 |
| Nov 28, 2025 | 3.84 | 3.86 | 3.82 | 3.86 | 3.86 | 0.52% | 235,344,900 |
| Nov 27, 2025 | 3.86 | 3.87 | 3.83 | 3.84 | 3.84 | -0.52% | 247,769,700 |
| Nov 26, 2025 | 3.86 | 3.88 | 3.85 | 3.86 | 3.86 | 0.26% | 276,576,130 |
| Nov 25, 2025 | 3.83 | 3.87 | 3.82 | 3.85 | 3.85 | 0.79% | 357,615,839 |
| Nov 24, 2025 | 3.84 | 3.85 | 3.79 | 3.82 | 3.82 | -0.26% | 475,287,200 |
| Nov 21, 2025 | 3.88 | 3.89 | 3.82 | 3.83 | 3.83 | -1.79% | 525,728,600 |
| Nov 20, 2025 | 3.92 | 3.94 | 3.90 | 3.90 | 3.90 | -0.51% | 354,267,500 |
| Nov 19, 2025 | 3.92 | 3.94 | 3.88 | 3.92 | 3.92 | -0.25% | 443,266,000 |