BOE Technology Group Company Limited (SHE:000725)
China · Delayed Price · Currency is CNY 4.070
+0.020 (0.49%)
Oct 27, 2025, 2:45 PM CST
SHE:000725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 4.05 | 4.07 | 4.03 | 4.05 | 4.05 | - | 271,225,772 |
| Oct 23, 2025 | 4.02 | 4.05 | 4.00 | 4.05 | 4.05 | 0.75% | 345,533,522 |
| Oct 22, 2025 | 4.02 | 4.04 | 4.01 | 4.02 | 4.02 | - | 245,185,962 |
| Oct 21, 2025 | 4.01 | 4.04 | 4.00 | 4.02 | 4.02 | 0.50% | 349,576,110 |
| Oct 20, 2025 | 4.03 | 4.04 | 3.99 | 4.00 | 4.00 | - | 425,180,325 |
| Oct 17, 2025 | 4.07 | 4.09 | 4.00 | 4.00 | 4.00 | -1.96% | 669,046,090 |
| Oct 16, 2025 | 4.10 | 4.11 | 4.06 | 4.08 | 4.08 | -0.49% | 409,742,572 |
| Oct 15, 2025 | 4.07 | 4.12 | 4.05 | 4.10 | 4.10 | 0.99% | 581,673,958 |
| Oct 14, 2025 | 4.12 | 4.15 | 4.05 | 4.06 | 4.06 | -1.22% | 842,904,461 |
| Oct 13, 2025 | 4.08 | 4.12 | 4.04 | 4.11 | 4.11 | -1.44% | 1,063,484,270 |
| Oct 10, 2025 | 4.26 | 4.27 | 4.16 | 4.17 | 4.17 | -2.57% | 879,259,387 |
| Oct 9, 2025 | 4.17 | 4.34 | 4.17 | 4.28 | 4.28 | 2.88% | 1,204,237,681 |
| Sep 30, 2025 | 4.11 | 4.17 | 4.11 | 4.16 | 4.16 | 0.97% | 694,157,965 |
| Sep 29, 2025 | 4.10 | 4.13 | 4.04 | 4.12 | 4.12 | 0.49% | 737,539,676 |
| Sep 26, 2025 | 4.16 | 4.17 | 4.10 | 4.10 | 4.10 | -1.68% | 724,068,725 |
| Sep 25, 2025 | 4.20 | 4.21 | 4.15 | 4.17 | 4.17 | -0.95% | 666,293,754 |
| Sep 24, 2025 | 4.14 | 4.22 | 4.11 | 4.21 | 4.21 | 1.20% | 964,671,811 |
| Sep 23, 2025 | 4.15 | 4.18 | 4.05 | 4.16 | 4.16 | 0.48% | 726,229,087 |
| Sep 22, 2025 | 4.13 | 4.18 | 4.08 | 4.14 | 4.14 | 0.24% | 508,631,198 |
| Sep 19, 2025 | 4.12 | 4.18 | 4.12 | 4.13 | 4.13 | -0.24% | 553,534,222 |
| Sep 18, 2025 | 4.16 | 4.22 | 4.10 | 4.14 | 4.14 | -0.48% | 842,730,592 |
| Sep 17, 2025 | 4.13 | 4.18 | 4.10 | 4.16 | 4.16 | 0.73% | 532,795,219 |
| Sep 16, 2025 | 4.17 | 4.18 | 4.10 | 4.13 | 4.13 | -0.72% | 515,878,645 |
| Sep 15, 2025 | 4.17 | 4.25 | 4.15 | 4.16 | 4.16 | -0.24% | 584,113,898 |
| Sep 12, 2025 | 4.19 | 4.20 | 4.15 | 4.17 | 4.17 | 0.24% | 603,721,834 |
| Sep 11, 2025 | 4.08 | 4.16 | 4.06 | 4.16 | 4.16 | 1.96% | 717,737,508 |
| Sep 10, 2025 | 4.10 | 4.10 | 4.06 | 4.08 | 4.08 | -0.49% | 371,843,735 |
| Sep 9, 2025 | 4.12 | 4.13 | 4.06 | 4.10 | 4.10 | -0.73% | 471,225,173 |
| Sep 8, 2025 | 4.11 | 4.17 | 4.07 | 4.13 | 4.13 | 0.49% | 574,172,358 |
| Sep 5, 2025 | 4.07 | 4.11 | 4.03 | 4.11 | 4.11 | 1.48% | 639,708,010 |
| Sep 4, 2025 | 4.05 | 4.15 | 4.01 | 4.05 | 4.05 | 0.25% | 920,032,003 |
| Sep 3, 2025 | 4.12 | 4.12 | 4.02 | 4.04 | 4.04 | -1.70% | 581,354,894 |
| Sep 2, 2025 | 4.19 | 4.19 | 4.08 | 4.11 | 4.11 | -2.14% | 775,381,462 |
| Sep 1, 2025 | 4.24 | 4.25 | 4.16 | 4.20 | 4.20 | -0.71% | 726,737,016 |
| Aug 29, 2025 | 4.20 | 4.26 | 4.18 | 4.23 | 4.23 | 0.48% | 955,662,572 |
| Aug 28, 2025 | 4.15 | 4.21 | 4.10 | 4.21 | 4.21 | 1.94% | 958,503,882 |
| Aug 27, 2025 | 4.16 | 4.27 | 4.12 | 4.13 | 4.13 | -1.20% | 1,094,311,843 |
| Aug 26, 2025 | 4.15 | 4.21 | 4.13 | 4.18 | 4.18 | 0.48% | 908,161,848 |
| Aug 25, 2025 | 4.21 | 4.23 | 4.11 | 4.16 | 4.16 | -0.48% | 993,983,778 |
| Aug 22, 2025 | 4.04 | 4.20 | 4.03 | 4.18 | 4.18 | 3.47% | 1,298,175,510 |
| Aug 21, 2025 | 4.01 | 4.08 | 4.00 | 4.04 | 4.04 | 0.75% | 806,658,914 |
| Aug 20, 2025 | 3.92 | 4.01 | 3.90 | 4.01 | 4.01 | 2.04% | 733,844,247 |
| Aug 19, 2025 | 3.95 | 3.96 | 3.92 | 3.93 | 3.93 | -0.51% | 465,522,195 |
| Aug 18, 2025 | 3.96 | 3.99 | 3.94 | 3.95 | 3.95 | -0.25% | 640,084,887 |
| Aug 15, 2025 | 3.89 | 3.96 | 3.88 | 3.96 | 3.96 | 1.54% | 565,161,321 |
| Aug 14, 2025 | 3.98 | 3.99 | 3.90 | 3.90 | 3.90 | -2.01% | 864,903,104 |
| Aug 13, 2025 | 3.99 | 4.00 | 3.98 | 3.98 | 3.98 | -0.25% | 397,490,132 |
| Aug 12, 2025 | 4.01 | 4.02 | 3.98 | 3.99 | 3.99 | -0.50% | 388,222,005 |
| Aug 11, 2025 | 4.01 | 4.03 | 3.99 | 4.01 | 4.01 | 0.25% | 420,550,292 |
| Aug 8, 2025 | 4.03 | 4.04 | 4.00 | 4.00 | 4.00 | -0.74% | 317,002,336 |