BOE Technology Group Company Limited (SHE:000725)
China · Delayed Price · Currency is CNY 6.78
-0.05 (-0.73%)
Jul 14, 2026, 11:00 AM CST
SHE:000725 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 6.90 | 7.04 | 6.66 | 6.95 | - | 1.76% | 44,905,523 |
| Jul 13, 2026 | 7.35 | 7.41 | 6.83 | 6.83 | 6.83 | -10.01% | 3,175,870,000 |
| Jul 10, 2026 | 8.16 | 8.34 | 7.59 | 7.59 | 7.59 | -6.87% | 3,807,110,725 |
| Jul 9, 2026 | 7.71 | 8.18 | 7.71 | 8.15 | 8.15 | 6.82% | 3,793,990,000 |
| Jul 8, 2026 | 7.69 | 7.90 | 7.26 | 7.63 | 7.63 | 0.66% | 3,322,287,793 |
| Jul 7, 2026 | 7.66 | 7.84 | 7.45 | 7.58 | 7.58 | -2.32% | 2,818,697,744 |
| Jul 6, 2026 | 8.21 | 8.52 | 7.74 | 7.76 | 7.76 | -7.40% | 3,708,742,073 |
| Jul 3, 2026 | 8.86 | 9.09 | 8.31 | 8.38 | 8.38 | -7.91% | 4,144,206,667 |
| Jul 2, 2026 | 8.15 | 9.50 | 7.89 | 9.10 | 9.10 | 3.76% | 5,661,858,000 |
| Jul 1, 2026 | 8.49 | 8.81 | 8.31 | 8.77 | 8.77 | 1.04% | 4,625,314,988 |
| Jun 30, 2026 | 8.15 | 8.75 | 8.11 | 8.68 | 8.68 | 9.18% | 5,187,899,000 |
| Jun 29, 2026 | 7.96 | 8.21 | 7.51 | 7.95 | 7.95 | 2.05% | 4,152,457,645 |
| Jun 26, 2026 | 7.50 | 8.24 | 7.36 | 7.79 | 7.79 | 3.59% | 4,525,176,876 |
| Jun 25, 2026 | 7.33 | 7.67 | 7.14 | 7.52 | 7.52 | 6.36% | 3,696,354,000 |
| Jun 24, 2026 | 6.70 | 7.15 | 6.57 | 7.07 | 7.07 | 4.43% | 3,587,714,221 |
| Jun 23, 2026 | 6.85 | 7.07 | 6.61 | 6.77 | 6.77 | -2.31% | 2,914,057,830 |
| Jun 22, 2026 | 6.80 | 7.18 | 6.68 | 6.93 | 6.93 | 5.80% | 3,672,905,000 |
| Jun 18, 2026 | 6.86 | 6.93 | 6.49 | 6.55 | 6.55 | -1.56% | 4,003,242,000 |
| Jun 17, 2026 | 6.06 | 6.71 | 6.05 | 6.71 | 6.65 | 10.00% | 1,855,020,000 |
| Jun 16, 2026 | 5.93 | 6.23 | 5.86 | 6.10 | 6.05 | 3.04% | 2,602,837,000 |
| Jun 15, 2026 | 5.74 | 6.01 | 5.73 | 5.92 | 5.87 | 6.28% | 2,992,830,000 |
| Jun 12, 2026 | 5.95 | 6.01 | 5.56 | 5.57 | 5.52 | -4.46% | 2,914,643,000 |
| Jun 11, 2026 | 6.00 | 6.12 | 5.70 | 5.83 | 5.78 | -3.32% | 3,299,682,000 |
| Jun 10, 2026 | 6.34 | 6.38 | 5.94 | 6.03 | 5.98 | -7.52% | 3,228,480,000 |
| Jun 9, 2026 | 6.49 | 6.64 | 6.14 | 6.52 | 6.47 | 3.66% | 4,003,164,716 |
| Jun 8, 2026 | 6.48 | 6.74 | 6.22 | 6.29 | 6.24 | -2.18% | 4,599,875,918 |
| Jun 5, 2026 | 6.11 | 6.77 | 6.01 | 6.43 | 6.38 | 4.55% | 5,504,115,000 |
| Jun 4, 2026 | 5.69 | 6.15 | 5.69 | 6.15 | 6.10 | 10.02% | 3,322,998,000 |
| Jun 3, 2026 | 5.58 | 5.92 | 5.53 | 5.59 | 5.54 | 2.19% | 3,679,758,000 |
| Jun 2, 2026 | 5.31 | 5.54 | 5.11 | 5.47 | 5.42 | 2.05% | 3,025,845,000 |
| Jun 1, 2026 | 5.12 | 5.59 | 5.12 | 5.36 | 5.32 | 4.89% | 3,386,887,000 |
| May 29, 2026 | 5.63 | 5.64 | 5.11 | 5.11 | 5.07 | -10.04% | 3,625,385,000 |
| May 28, 2026 | 5.72 | 5.78 | 5.51 | 5.68 | 5.63 | -0.70% | 3,285,486,000 |
| May 27, 2026 | 5.80 | 6.09 | 5.53 | 5.72 | 5.67 | -0.87% | 5,018,521,000 |
| May 26, 2026 | 5.22 | 5.80 | 5.18 | 5.77 | 5.72 | 9.49% | 5,137,725,000 |
| May 25, 2026 | 5.17 | 5.37 | 5.06 | 5.27 | 5.23 | 2.13% | 4,308,875,000 |
| May 22, 2026 | 4.70 | 5.16 | 4.47 | 5.16 | 5.12 | 10.02% | 6,011,059,000 |
| May 21, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.65 | 10.09% | 1,036,009,000 |
| May 20, 2026 | 4.29 | 4.31 | 4.24 | 4.26 | 4.22 | -1.16% | 571,778,700 |
| May 19, 2026 | 4.20 | 4.32 | 4.17 | 4.31 | 4.27 | 2.38% | 880,105,100 |
| May 18, 2026 | 4.12 | 4.23 | 4.08 | 4.21 | 4.17 | 1.69% | 839,958,700 |
| May 15, 2026 | 4.22 | 4.24 | 4.12 | 4.14 | 4.11 | -1.90% | 821,594,500 |
| May 14, 2026 | 4.28 | 4.33 | 4.20 | 4.22 | 4.18 | -0.24% | 876,112,100 |
| May 13, 2026 | 4.17 | 4.23 | 4.15 | 4.23 | 4.19 | 1.44% | 638,220,500 |
| May 12, 2026 | 4.19 | 4.23 | 4.14 | 4.17 | 4.14 | -0.48% | 618,521,200 |
| May 11, 2026 | 4.17 | 4.23 | 4.16 | 4.19 | 4.16 | 0.48% | 610,083,900 |
| May 8, 2026 | 4.19 | 4.19 | 4.12 | 4.17 | 4.14 | -0.95% | 637,905,600 |
| May 7, 2026 | 4.20 | 4.25 | 4.16 | 4.21 | 4.17 | 0.72% | 665,042,500 |
| May 6, 2026 | 4.11 | 4.22 | 4.09 | 4.18 | 4.15 | 2.45% | 828,038,400 |
| Apr 30, 2026 | 4.13 | 4.18 | 4.08 | 4.08 | 4.05 | -2.16% | 745,404,900 |