BOE Technology Group Company Limited (SHE:000725)
China · Delayed Price · Currency is CNY 3.830
-0.070 (-1.79%)
Nov 21, 2025, 3:04 PM CST
SHE:000725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 4.07 | 4.08 | 4.05 | 4.07 | 4.07 | 0.49% | 388,768,500 |
| Oct 24, 2025 | 4.05 | 4.07 | 4.03 | 4.05 | 4.05 | - | 271,225,700 |
| Oct 23, 2025 | 4.02 | 4.05 | 4.00 | 4.05 | 4.05 | 0.75% | 339,828,200 |
| Oct 22, 2025 | 4.02 | 4.04 | 4.01 | 4.02 | 4.02 | - | 241,481,000 |
| Oct 21, 2025 | 4.01 | 4.04 | 4.00 | 4.02 | 4.02 | 0.50% | 349,576,100 |
| Oct 20, 2025 | 4.03 | 4.04 | 3.99 | 4.00 | 4.00 | - | 415,332,800 |
| Oct 17, 2025 | 4.07 | 4.09 | 4.00 | 4.00 | 4.00 | -1.96% | 653,810,500 |
| Oct 16, 2025 | 4.10 | 4.11 | 4.06 | 4.08 | 4.08 | -0.49% | 403,734,200 |
| Oct 15, 2025 | 4.07 | 4.12 | 4.05 | 4.10 | 4.10 | 0.99% | 568,230,200 |
| Oct 14, 2025 | 4.12 | 4.15 | 4.05 | 4.06 | 4.06 | -1.22% | 842,904,400 |
| Oct 13, 2025 | 4.08 | 4.12 | 4.04 | 4.11 | 4.11 | -1.44% | 1,063,484,000 |
| Oct 10, 2025 | 4.26 | 4.27 | 4.16 | 4.17 | 4.17 | -2.57% | 870,448,900 |
| Oct 9, 2025 | 4.17 | 4.34 | 4.17 | 4.28 | 4.28 | 2.88% | 1,195,406,000 |
| Sep 30, 2025 | 4.11 | 4.17 | 4.11 | 4.16 | 4.16 | 0.97% | 694,157,900 |
| Sep 29, 2025 | 4.10 | 4.13 | 4.04 | 4.12 | 4.12 | 0.49% | 731,318,700 |
| Sep 26, 2025 | 4.16 | 4.17 | 4.10 | 4.10 | 4.10 | -1.68% | 709,105,700 |
| Sep 25, 2025 | 4.20 | 4.21 | 4.15 | 4.17 | 4.17 | -0.95% | 654,962,500 |
| Sep 24, 2025 | 4.14 | 4.22 | 4.11 | 4.21 | 4.21 | 1.20% | 948,599,300 |
| Sep 23, 2025 | 4.15 | 4.18 | 4.05 | 4.16 | 4.16 | 0.48% | 712,982,400 |
| Sep 22, 2025 | 4.13 | 4.18 | 4.08 | 4.14 | 4.14 | 0.24% | 503,754,500 |
| Sep 19, 2025 | 4.12 | 4.18 | 4.12 | 4.13 | 4.13 | -0.24% | 553,534,200 |
| Sep 18, 2025 | 4.16 | 4.22 | 4.10 | 4.14 | 4.14 | -0.48% | 842,730,500 |
| Sep 17, 2025 | 4.13 | 4.18 | 4.10 | 4.16 | 4.16 | 0.73% | 527,544,100 |
| Sep 16, 2025 | 4.17 | 4.18 | 4.10 | 4.13 | 4.13 | -0.72% | 509,873,100 |
| Sep 15, 2025 | 4.17 | 4.25 | 4.15 | 4.16 | 4.16 | -0.24% | 578,783,600 |
| Sep 12, 2025 | 4.19 | 4.20 | 4.15 | 4.17 | 4.17 | 0.24% | 595,365,200 |
| Sep 11, 2025 | 4.08 | 4.16 | 4.06 | 4.16 | 4.16 | 1.96% | 705,155,200 |
| Sep 10, 2025 | 4.10 | 4.10 | 4.06 | 4.08 | 4.08 | -0.49% | 364,481,700 |
| Sep 9, 2025 | 4.12 | 4.13 | 4.06 | 4.10 | 4.10 | -0.73% | 461,217,100 |
| Sep 8, 2025 | 4.11 | 4.17 | 4.07 | 4.13 | 4.13 | 0.49% | 571,424,700 |
| Sep 5, 2025 | 4.07 | 4.11 | 4.03 | 4.11 | 4.11 | 1.48% | 626,611,600 |