BOE Technology Group Company Limited (SHE:000725)
China · Delayed Price · Currency is CNY 4.230
+0.060 (1.44%)
May 13, 2026, 3:04 PM CST
SHE:000725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 4.17 | 4.23 | 4.15 | 4.23 | 4.23 | 1.44% | 638,220,500 |
| May 12, 2026 | 4.19 | 4.23 | 4.14 | 4.17 | 4.17 | -0.48% | 618,521,200 |
| May 11, 2026 | 4.17 | 4.23 | 4.16 | 4.19 | 4.19 | 0.48% | 610,083,900 |
| May 8, 2026 | 4.19 | 4.19 | 4.12 | 4.17 | 4.17 | -0.95% | 637,905,600 |
| May 7, 2026 | 4.20 | 4.25 | 4.16 | 4.21 | 4.21 | 0.72% | 665,042,500 |
| May 6, 2026 | 4.11 | 4.22 | 4.09 | 4.18 | 4.18 | 2.45% | 828,038,400 |
| Apr 30, 2026 | 4.13 | 4.18 | 4.08 | 4.08 | 4.08 | -2.16% | 745,404,900 |
| Apr 29, 2026 | 4.14 | 4.18 | 4.12 | 4.17 | 4.17 | 0.48% | 414,009,100 |
| Apr 28, 2026 | 4.20 | 4.21 | 4.14 | 4.15 | 4.15 | -1.43% | 395,438,600 |
| Apr 27, 2026 | 4.15 | 4.22 | 4.13 | 4.21 | 4.21 | 1.94% | 482,406,500 |
| Apr 24, 2026 | 4.17 | 4.19 | 4.11 | 4.13 | 4.13 | -1.43% | 460,099,700 |
| Apr 23, 2026 | 4.26 | 4.29 | 4.17 | 4.19 | 4.19 | -1.87% | 691,490,100 |
| Apr 22, 2026 | 4.20 | 4.28 | 4.20 | 4.27 | 4.27 | 1.18% | 681,288,200 |
| Apr 21, 2026 | 4.19 | 4.34 | 4.14 | 4.22 | 4.22 | 0.72% | 1,134,802,000 |
| Apr 20, 2026 | 4.06 | 4.24 | 4.05 | 4.19 | 4.19 | 4.23% | 1,190,459,000 |
| Apr 17, 2026 | 4.01 | 4.04 | 4.00 | 4.02 | 4.02 | -0.25% | 309,867,600 |
| Apr 16, 2026 | 4.01 | 4.04 | 3.98 | 4.03 | 4.03 | 0.75% | 415,428,400 |
| Apr 15, 2026 | 4.04 | 4.06 | 4.00 | 4.00 | 4.00 | -0.50% | 534,892,700 |
| Apr 14, 2026 | 4.05 | 4.08 | 3.99 | 4.02 | 4.02 | -0.25% | 442,694,000 |
| Apr 13, 2026 | 4.01 | 4.04 | 3.99 | 4.03 | 4.03 | -0.25% | 404,643,636 |
| Apr 10, 2026 | 4.05 | 4.08 | 4.03 | 4.04 | 4.04 | 0.75% | 462,269,700 |
| Apr 9, 2026 | 3.99 | 4.03 | 3.97 | 4.01 | 4.01 | -0.50% | 418,250,500 |
| Apr 8, 2026 | 3.98 | 4.04 | 3.95 | 4.03 | 4.03 | 3.07% | 579,090,452 |
| Apr 7, 2026 | 3.95 | 3.95 | 3.89 | 3.91 | 3.91 | -0.51% | 346,529,600 |
| Apr 3, 2026 | 3.96 | 3.97 | 3.92 | 3.93 | 3.93 | -0.51% | 277,051,300 |
| Apr 2, 2026 | 4.01 | 4.01 | 3.93 | 3.95 | 3.95 | -1.50% | 390,394,485 |
| Apr 1, 2026 | 4.01 | 4.06 | 3.97 | 4.01 | 4.01 | 2.56% | 583,140,300 |
| Mar 31, 2026 | 3.93 | 3.97 | 3.90 | 3.91 | 3.91 | -0.76% | 389,281,800 |
| Mar 30, 2026 | 3.91 | 3.95 | 3.89 | 3.94 | 3.94 | -0.25% | 356,712,300 |
| Mar 27, 2026 | 3.91 | 3.97 | 3.90 | 3.95 | 3.95 | 0.25% | 356,630,400 |
| Mar 26, 2026 | 3.99 | 4.01 | 3.93 | 3.94 | 3.94 | -1.25% | 394,296,309 |
| Mar 25, 2026 | 4.03 | 4.04 | 3.98 | 3.99 | 3.99 | -0.25% | 439,300,700 |
| Mar 24, 2026 | 3.92 | 4.00 | 3.90 | 4.00 | 4.00 | 3.36% | 584,020,300 |
| Mar 23, 2026 | 4.01 | 4.02 | 3.85 | 3.87 | 3.87 | -5.15% | 913,918,600 |
| Mar 20, 2026 | 4.11 | 4.15 | 4.07 | 4.08 | 4.08 | -0.24% | 484,291,200 |
| Mar 19, 2026 | 4.15 | 4.16 | 4.08 | 4.09 | 4.09 | -2.62% | 520,347,500 |
| Mar 18, 2026 | 4.23 | 4.23 | 4.15 | 4.20 | 4.20 | 0.48% | 505,072,000 |
| Mar 17, 2026 | 4.25 | 4.27 | 4.18 | 4.18 | 4.18 | -1.18% | 514,356,608 |
| Mar 16, 2026 | 4.34 | 4.34 | 4.20 | 4.23 | 4.23 | -2.98% | 906,115,301 |
| Mar 13, 2026 | 4.40 | 4.45 | 4.35 | 4.36 | 4.36 | -1.36% | 528,982,700 |
| Mar 12, 2026 | 4.40 | 4.47 | 4.38 | 4.42 | 4.42 | 0.68% | 753,526,300 |
| Mar 11, 2026 | 4.34 | 4.40 | 4.33 | 4.39 | 4.39 | 0.92% | 581,726,700 |
| Mar 10, 2026 | 4.35 | 4.39 | 4.33 | 4.35 | 4.35 | 0.93% | 572,124,300 |
| Mar 9, 2026 | 4.31 | 4.33 | 4.22 | 4.31 | 4.31 | -1.37% | 842,799,700 |
| Mar 6, 2026 | 4.42 | 4.43 | 4.31 | 4.37 | 4.37 | -2.02% | 937,985,500 |
| Mar 5, 2026 | 4.38 | 4.53 | 4.38 | 4.46 | 4.46 | 3.24% | 1,040,317,051 |
| Mar 4, 2026 | 4.29 | 4.38 | 4.26 | 4.32 | 4.32 | - | 679,471,400 |
| Mar 3, 2026 | 4.51 | 4.53 | 4.31 | 4.32 | 4.32 | -3.79% | 932,425,178 |
| Mar 2, 2026 | 4.44 | 4.59 | 4.43 | 4.49 | 4.49 | 0.22% | 1,024,728,000 |
| Feb 27, 2026 | 4.33 | 4.49 | 4.32 | 4.48 | 4.48 | 3.46% | 1,099,266,000 |