BOE Technology Group Company Limited (SHE:000725)
China · Delayed Price · Currency is CNY 5.59
+0.12 (2.19%)
Jun 3, 2026, 3:04 PM CST
SHE:000725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.63 | 5.87 | 5.54 | 5.83 | - | 6.58% | 1,850,961,167 |
| Jun 2, 2026 | 5.31 | 5.54 | 5.11 | 5.47 | 5.47 | 2.05% | 3,025,845,000 |
| Jun 1, 2026 | 5.12 | 5.59 | 5.12 | 5.36 | 5.36 | 4.89% | 3,386,887,000 |
| May 29, 2026 | 5.63 | 5.64 | 5.11 | 5.11 | 5.11 | -10.04% | 3,625,385,000 |
| May 28, 2026 | 5.72 | 5.78 | 5.51 | 5.68 | 5.68 | -0.70% | 3,285,486,000 |
| May 27, 2026 | 5.80 | 6.09 | 5.53 | 5.72 | 5.72 | -0.87% | 5,018,521,000 |
| May 26, 2026 | 5.22 | 5.80 | 5.18 | 5.77 | 5.77 | 9.49% | 5,137,725,000 |
| May 25, 2026 | 5.17 | 5.37 | 5.06 | 5.27 | 5.27 | 2.13% | 4,308,875,000 |
| May 22, 2026 | 4.70 | 5.16 | 4.47 | 5.16 | 5.16 | 10.02% | 6,011,059,000 |
| May 21, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 10.09% | 1,036,009,000 |
| May 20, 2026 | 4.29 | 4.31 | 4.24 | 4.26 | 4.26 | -1.16% | 571,778,700 |
| May 19, 2026 | 4.20 | 4.32 | 4.17 | 4.31 | 4.31 | 2.38% | 880,105,100 |
| May 18, 2026 | 4.12 | 4.23 | 4.08 | 4.21 | 4.21 | 1.69% | 839,958,700 |
| May 15, 2026 | 4.22 | 4.24 | 4.12 | 4.14 | 4.14 | -1.90% | 821,594,500 |
| May 14, 2026 | 4.28 | 4.33 | 4.20 | 4.22 | 4.22 | -0.24% | 876,112,100 |
| 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% | 404,643,600 |
| 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% | 579,090,400 |
| 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% | 390,394,400 |
| 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% | 394,296,300 |
| 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 |