BOE Technology Group Company Limited (SHE:000725)
China · Delayed Price · Currency is CNY 4.160
+0.120 (2.97%)
Aug 22, 2025, 2:45 PM CST
SHE:000725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.04 | 4.20 | 4.03 | 4.18 | 4.18 | 3.47% | 1,298,175,506 |
| 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 |
| Aug 7, 2025 | 4.06 | 4.07 | 4.02 | 4.03 | 4.03 | -0.74% | 294,755,324 |
| Aug 6, 2025 | 4.06 | 4.06 | 4.03 | 4.06 | 4.06 | 0.50% | 246,672,496 |
| Aug 5, 2025 | 4.02 | 4.08 | 4.01 | 4.04 | 4.04 | 0.50% | 347,716,400 |
| Aug 4, 2025 | 4.03 | 4.04 | 3.99 | 4.02 | 4.02 | -0.25% | 310,228,180 |
| Aug 1, 2025 | 4.03 | 4.08 | 4.02 | 4.03 | 4.03 | -0.25% | 344,612,026 |
| Jul 31, 2025 | 4.08 | 4.09 | 4.02 | 4.04 | 4.04 | -0.98% | 437,452,468 |
| Jul 30, 2025 | 4.10 | 4.12 | 4.06 | 4.08 | 4.08 | -0.73% | 320,523,594 |
| Jul 29, 2025 | 4.09 | 4.12 | 4.06 | 4.11 | 4.11 | 0.24% | 347,455,484 |
| Jul 28, 2025 | 4.11 | 4.11 | 4.08 | 4.10 | 4.10 | - | 253,067,026 |
| Jul 25, 2025 | 4.13 | 4.13 | 4.09 | 4.10 | 4.10 | -0.73% | 281,966,768 |
| Jul 24, 2025 | 4.10 | 4.13 | 4.10 | 4.13 | 4.13 | 0.73% | 335,403,010 |
| Jul 23, 2025 | 4.11 | 4.14 | 4.09 | 4.10 | 4.10 | -0.24% | 433,453,277 |
| Jul 22, 2025 | 4.06 | 4.11 | 4.04 | 4.11 | 4.11 | 0.98% | 457,196,230 |
| Jul 21, 2025 | 3.99 | 4.10 | 3.98 | 4.07 | 4.07 | 2.01% | 540,425,805 |
| Jul 18, 2025 | 4.04 | 4.05 | 3.97 | 3.99 | 3.99 | -1.24% | 357,514,340 |
| Jul 17, 2025 | 3.95 | 4.04 | 3.94 | 4.04 | 4.04 | 2.28% | 468,122,065 |
| Jul 16, 2025 | 3.97 | 3.98 | 3.94 | 3.95 | 3.95 | -0.50% | 309,153,352 |
| Jul 15, 2025 | 4.04 | 4.04 | 3.96 | 3.97 | 3.97 | -1.98% | 522,658,521 |
| Jul 14, 2025 | 4.05 | 4.07 | 4.04 | 4.05 | 4.05 | -0.25% | 357,594,733 |
| Jul 11, 2025 | 4.03 | 4.08 | 4.00 | 4.06 | 4.06 | 0.74% | 438,064,692 |
| Jul 10, 2025 | 3.98 | 4.06 | 3.98 | 4.03 | 4.03 | 1.26% | 538,626,239 |
| Jul 9, 2025 | 3.99 | 4.02 | 3.97 | 3.98 | 3.98 | -0.50% | 321,221,201 |
| Jul 8, 2025 | 3.96 | 4.00 | 3.95 | 4.00 | 4.00 | 1.01% | 255,880,920 |
| Jul 7, 2025 | 3.99 | 4.00 | 3.95 | 3.96 | 3.96 | -1.00% | 274,901,711 |
| Jul 4, 2025 | 4.02 | 4.03 | 3.99 | 4.00 | 4.00 | -0.50% | 296,071,657 |
| Jul 3, 2025 | 3.99 | 4.03 | 3.98 | 4.02 | 4.02 | 1.01% | 351,756,770 |
| Jul 2, 2025 | 3.99 | 3.99 | 3.97 | 3.98 | 3.98 | -0.25% | 200,855,726 |
| Jul 1, 2025 | 4.00 | 4.01 | 3.97 | 3.99 | 3.99 | - | 223,610,646 |
| Jun 30, 2025 | 3.98 | 4.02 | 3.98 | 3.99 | 3.99 | 0.50% | 269,095,083 |
| Jun 27, 2025 | 3.95 | 4.00 | 3.95 | 3.97 | 3.97 | 0.51% | 315,522,316 |
| Jun 26, 2025 | 3.95 | 4.02 | 3.95 | 3.95 | 3.95 | -0.25% | 410,437,212 |
| Jun 25, 2025 | 3.94 | 3.96 | 3.92 | 3.96 | 3.96 | -0.50% | 349,349,244 |
| Jun 24, 2025 | 3.96 | 3.98 | 3.95 | 3.98 | 3.93 | 0.51% | 309,422,980 |
| Jun 23, 2025 | 3.92 | 3.97 | 3.90 | 3.96 | 3.91 | 0.76% | 280,594,210 |
| Jun 20, 2025 | 3.92 | 3.96 | 3.92 | 3.93 | 3.88 | - | 263,629,583 |
| Jun 19, 2025 | 3.94 | 3.95 | 3.90 | 3.93 | 3.88 | -0.51% | 301,093,861 |
| Jun 18, 2025 | 3.93 | 3.96 | 3.92 | 3.95 | 3.90 | 0.77% | 323,590,470 |
| Jun 17, 2025 | 3.90 | 3.94 | 3.88 | 3.92 | 3.87 | 0.77% | 313,793,130 |
| Jun 16, 2025 | 3.88 | 3.90 | 3.87 | 3.89 | 3.84 | - | 228,400,100 |