BOE Technology Group Company Limited (SHE:000725)
China · Delayed Price · Currency is CNY 4.390
-0.110 (-2.44%)
Jan 7, 2026, 12:04 PM CST
SHE:000725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 4.17 | 4.47 | 4.17 | 4.37 | - | -2.89% | 539,853,242 |
| 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 |
| Nov 18, 2025 | 3.96 | 3.97 | 3.92 | 3.93 | 3.93 | -0.76% | 418,763,100 |
| Nov 17, 2025 | 3.99 | 4.00 | 3.96 | 3.96 | 3.96 | -1.00% | 411,877,600 |
| Nov 14, 2025 | 4.02 | 4.03 | 3.99 | 4.00 | 4.00 | -0.99% | 393,704,800 |
| Nov 13, 2025 | 4.03 | 4.05 | 4.02 | 4.04 | 4.04 | - | 384,000,900 |
| Nov 12, 2025 | 4.04 | 4.06 | 4.01 | 4.04 | 4.04 | - | 489,117,100 |
| Nov 11, 2025 | 4.07 | 4.07 | 4.03 | 4.04 | 4.04 | -0.49% | 350,811,700 |
| Nov 10, 2025 | 4.01 | 4.07 | 3.99 | 4.06 | 4.06 | 1.25% | 571,549,600 |
| Nov 7, 2025 | 4.00 | 4.02 | 3.98 | 4.01 | 4.01 | 0.25% | 304,286,700 |
| Nov 6, 2025 | 4.00 | 4.02 | 3.99 | 4.00 | 4.00 | - | 314,566,800 |
| Nov 5, 2025 | 3.99 | 4.02 | 3.96 | 4.00 | 4.00 | - | 412,478,900 |
| Nov 4, 2025 | 4.05 | 4.06 | 4.00 | 4.00 | 4.00 | -1.48% | 498,363,600 |
| Nov 3, 2025 | 4.06 | 4.07 | 4.03 | 4.06 | 4.06 | - | 377,856,800 |
| Oct 31, 2025 | 4.10 | 4.12 | 4.05 | 4.06 | 4.06 | -0.73% | 540,592,800 |
| Oct 30, 2025 | 4.07 | 4.14 | 4.06 | 4.09 | 4.09 | 0.49% | 631,440,900 |
| Oct 29, 2025 | 4.05 | 4.08 | 4.04 | 4.07 | 4.07 | 0.25% | 351,862,900 |
| Oct 28, 2025 | 4.06 | 4.07 | 4.04 | 4.06 | 4.06 | -0.25% | 340,972,300 |