BOE Technology Group Company Limited (SHE:000725)
China · Delayed Price · Currency is CNY 4.930
+0.070 (1.44%)
Oct 23, 2026, 3:04 PM CST
SHE:000725 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.10 | 5.10 | 4.63 | 4.93 | 4.93 | 1.44% | 1,079,439,990 |
| Oct 22, 2026 | 5.06 | 5.07 | 4.82 | 4.86 | 4.86 | -3.76% | 1,028,791,888 |
| Oct 21, 2026 | 5.08 | 5.11 | 5.04 | 5.05 | 5.05 | 0.20% | 575,575,302 |
| Oct 20, 2026 | 5.04 | 5.10 | 5.01 | 5.04 | 5.04 | -0.40% | 586,343,985 |
| Oct 19, 2026 | 5.08 | 5.11 | 4.97 | 5.06 | 5.06 | -1.36% | 624,808,311 |
| Oct 16, 2026 | 5.10 | 5.18 | 5.05 | 5.13 | 5.13 | 1.58% | 729,025,989 |
| Oct 15, 2026 | 5.06 | 5.08 | 4.99 | 5.05 | 5.05 | -2.70% | 885,843,670 |
| Oct 14, 2026 | 5.32 | 5.33 | 5.17 | 5.19 | 5.19 | -2.99% | 752,627,006 |
| Oct 13, 2026 | 5.25 | 5.39 | 5.19 | 5.35 | 5.35 | 0.38% | 873,790,566 |
| Oct 12, 2026 | 5.50 | 5.50 | 5.33 | 5.33 | 5.33 | -3.09% | 703,614,762 |
| Oct 9, 2026 | 5.50 | 5.53 | 5.32 | 5.50 | 5.50 | - | 863,523,836 |
| Oct 8, 2026 | 5.70 | 5.79 | 5.47 | 5.50 | 5.50 | -3.85% | 1,010,114,000 |
| Sep 30, 2026 | 5.73 | 5.88 | 5.69 | 5.72 | 5.72 | 0.18% | 906,270,862 |
| Sep 29, 2026 | 5.72 | 5.80 | 5.62 | 5.71 | 5.71 | -1.55% | 879,357,496 |
| Sep 28, 2026 | 6.02 | 6.09 | 5.76 | 5.80 | 5.80 | -0.85% | 1,400,302,308 |
| Sep 24, 2026 | 5.97 | 6.03 | 5.83 | 5.85 | 5.85 | -2.82% | 1,075,320,074 |
| Sep 23, 2026 | 6.09 | 6.31 | 5.99 | 6.02 | 6.02 | 0.33% | 1,579,428,056 |
| Sep 22, 2026 | 6.12 | 6.15 | 5.98 | 6.00 | 6.00 | -1.15% | 1,486,262,473 |
| Sep 21, 2026 | 6.00 | 6.18 | 5.97 | 6.07 | 6.07 | 2.53% | 1,790,600,352 |
| Sep 18, 2026 | 5.78 | 5.95 | 5.75 | 5.92 | 5.92 | 2.96% | 2,110,814,890 |
| Sep 17, 2026 | 5.42 | 5.81 | 5.42 | 5.75 | 5.75 | 5.50% | 2,321,829,628 |
| Sep 16, 2026 | 5.28 | 5.45 | 5.23 | 5.45 | 5.45 | 3.42% | 1,027,247,985 |
| Sep 15, 2026 | 5.26 | 5.32 | 5.25 | 5.27 | 5.27 | -0.57% | 535,589,218 |
| Sep 14, 2026 | 5.26 | 5.36 | 5.23 | 5.30 | 5.30 | -0.56% | 628,426,877 |
| Sep 11, 2026 | 5.37 | 5.40 | 5.21 | 5.33 | 5.33 | -2.38% | 1,056,289,649 |
| Sep 10, 2026 | 5.51 | 5.52 | 5.45 | 5.46 | 5.46 | -1.62% | 761,658,407 |
| Sep 9, 2026 | 5.61 | 5.63 | 5.52 | 5.55 | 5.55 | -0.18% | 737,152,500 |
| Sep 8, 2026 | 5.65 | 5.66 | 5.55 | 5.56 | 5.56 | -2.11% | 957,233,433 |
| Sep 7, 2026 | 5.66 | 5.72 | 5.61 | 5.68 | 5.68 | 1.25% | 917,516,889 |
| Sep 4, 2026 | 5.74 | 5.77 | 5.58 | 5.61 | 5.61 | -1.75% | 955,923,339 |
| Sep 3, 2026 | 5.83 | 5.84 | 5.66 | 5.71 | 5.71 | -1.38% | 881,327,258 |
| Sep 2, 2026 | 5.83 | 5.84 | 5.78 | 5.79 | 5.79 | -2.03% | 809,226,561 |
| Sep 1, 2026 | 6.01 | 6.01 | 5.89 | 5.91 | 5.91 | -1.66% | 981,839,173 |
| Aug 31, 2026 | 5.79 | 6.02 | 5.75 | 6.01 | 6.01 | 1.52% | 1,378,303,349 |
| Aug 28, 2026 | 5.90 | 5.98 | 5.86 | 5.92 | 5.92 | -0.34% | 1,033,863,610 |
| Aug 27, 2026 | 5.75 | 5.95 | 5.74 | 5.94 | 5.94 | 3.85% | 1,358,814,731 |
| Aug 26, 2026 | 5.75 | 5.78 | 5.69 | 5.72 | 5.72 | -0.35% | 800,900,218 |
| Aug 25, 2026 | 5.65 | 5.79 | 5.53 | 5.74 | 5.74 | -0.17% | 1,008,239,174 |
| Aug 24, 2026 | 5.99 | 5.99 | 5.68 | 5.75 | 5.75 | -4.17% | 1,443,785,507 |
| Aug 21, 2026 | 5.88 | 6.05 | 5.79 | 6.00 | 6.00 | 1.69% | 1,313,130,817 |
| Aug 20, 2026 | 6.07 | 6.09 | 5.87 | 5.90 | 5.90 | -1.83% | 1,527,848,775 |
| Aug 19, 2026 | 6.20 | 6.41 | 5.93 | 6.01 | 6.01 | -7.11% | 2,647,315,428 |
| Aug 18, 2026 | 6.09 | 6.48 | 6.09 | 6.47 | 6.47 | 6.41% | 3,242,584,483 |
| Aug 17, 2026 | 5.85 | 6.08 | 5.77 | 6.08 | 6.08 | 4.65% | 2,192,358,638 |
| Aug 14, 2026 | 5.93 | 5.94 | 5.71 | 5.81 | 5.81 | -0.85% | 1,258,956,676 |
| Aug 13, 2026 | 6.00 | 6.05 | 5.85 | 5.86 | 5.86 | -1.18% | 1,495,079,422 |
| Aug 12, 2026 | 5.88 | 5.95 | 5.84 | 5.93 | 5.93 | 0.34% | 1,160,347,712 |
| Aug 11, 2026 | 5.82 | 6.04 | 5.79 | 5.91 | 5.91 | 0.34% | 1,359,955,876 |
| Aug 10, 2026 | 6.08 | 6.10 | 5.81 | 5.89 | 5.89 | -2.97% | 1,777,761,007 |
| Aug 7, 2026 | 5.97 | 6.17 | 5.86 | 6.07 | 6.07 | 1.85% | 2,120,636,479 |