BOE Technology Group Company Limited (SHE:000725)
China · Delayed Price · Currency is CNY 5.33
-0.13 (-2.38%)
Sep 11, 2026, 3:04 PM CST
SHE:000725 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5.37 | 5.40 | 5.21 | 5.33 | 5.33 | -2.38% | 1,057,733,549 |
| 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% | 918,700,389 |
| Sep 4, 2026 | 5.74 | 5.77 | 5.58 | 5.61 | 5.61 | -1.75% | 956,689,339 |
| 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% | 982,874,173 |
| Aug 31, 2026 | 5.79 | 6.02 | 5.75 | 6.01 | 6.01 | 1.52% | 1,380,094,749 |
| Aug 28, 2026 | 5.90 | 5.98 | 5.86 | 5.92 | 5.92 | -0.34% | 1,034,712,510 |
| Aug 27, 2026 | 5.75 | 5.95 | 5.74 | 5.94 | 5.94 | 3.85% | 1,361,303,631 |
| Aug 26, 2026 | 5.75 | 5.78 | 5.69 | 5.72 | 5.72 | -0.35% | 802,147,618 |
| Aug 25, 2026 | 5.65 | 5.79 | 5.53 | 5.74 | 5.74 | -0.17% | 1,009,006,374 |
| Aug 24, 2026 | 5.99 | 5.99 | 5.68 | 5.75 | 5.75 | -4.17% | 1,444,689,407 |
| Aug 21, 2026 | 5.88 | 6.05 | 5.79 | 6.00 | 6.00 | 1.69% | 1,314,157,517 |
| Aug 20, 2026 | 6.07 | 6.09 | 5.87 | 5.90 | 5.90 | -1.83% | 1,528,915,475 |
| Aug 19, 2026 | 6.20 | 6.41 | 5.93 | 6.01 | 6.01 | -7.11% | 2,648,354,228 |
| Aug 18, 2026 | 6.09 | 6.48 | 6.09 | 6.47 | 6.47 | 6.41% | 3,242,584,000 |
| Aug 17, 2026 | 5.85 | 6.08 | 5.77 | 6.08 | 6.08 | 4.65% | 2,192,358,000 |
| Aug 14, 2026 | 5.93 | 5.94 | 5.71 | 5.81 | 5.81 | -0.85% | 1,258,956,000 |
| 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% | 1,777,761,000 |
| Aug 7, 2026 | 5.97 | 6.17 | 5.86 | 6.07 | 6.07 | 1.85% | 2,120,636,000 |
| Aug 6, 2026 | 5.84 | 6.08 | 5.78 | 5.96 | 5.96 | -0.17% | 1,872,832,878 |
| Aug 5, 2026 | 5.59 | 6.03 | 5.58 | 5.97 | 5.97 | 6.04% | 2,506,023,000 |
| Aug 4, 2026 | 5.46 | 5.66 | 5.43 | 5.63 | 5.63 | 3.87% | 1,753,473,070 |
| Aug 3, 2026 | 5.44 | 5.53 | 5.37 | 5.42 | 5.42 | -1.63% | 1,265,617,150 |
| Jul 31, 2026 | 5.69 | 5.72 | 5.51 | 5.51 | 5.51 | 2.80% | 2,065,917,000 |
| Jul 30, 2026 | 5.63 | 5.69 | 5.29 | 5.36 | 5.36 | -6.13% | 2,198,719,000 |
| Jul 29, 2026 | 5.67 | 5.77 | 5.54 | 5.71 | 5.71 | 2.33% | 1,722,958,855 |
| Jul 28, 2026 | 5.80 | 5.89 | 5.54 | 5.58 | 5.58 | -6.53% | 1,719,493,000 |
| Jul 27, 2026 | 5.76 | 5.97 | 5.61 | 5.97 | 5.97 | 3.11% | 1,627,477,521 |
| Jul 24, 2026 | 5.92 | 6.01 | 5.78 | 5.79 | 5.79 | -4.46% | 1,555,022,135 |
| Jul 23, 2026 | 6.07 | 6.14 | 5.95 | 6.06 | 6.06 | 0.33% | 1,575,304,000 |
| Jul 22, 2026 | 6.18 | 6.38 | 5.97 | 6.04 | 6.04 | -4.28% | 2,480,425,160 |
| Jul 21, 2026 | 5.83 | 6.36 | 5.62 | 6.31 | 6.31 | 8.98% | 3,201,733,923 |
| Jul 20, 2026 | 6.15 | 6.20 | 5.62 | 5.79 | 5.79 | -4.61% | 2,681,320,000 |
| Jul 17, 2026 | 6.09 | 6.22 | 5.88 | 6.07 | 6.07 | 0.33% | 2,956,818,879 |
| Jul 16, 2026 | 6.25 | 6.39 | 5.99 | 6.05 | 6.05 | -5.17% | 2,607,655,881 |
| Jul 15, 2026 | 6.97 | 6.97 | 6.35 | 6.38 | 6.38 | -9.12% | 3,011,272,806 |
| Jul 14, 2026 | 6.90 | 7.17 | 6.66 | 7.02 | 7.02 | 2.78% | 2,936,732,000 |
| 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 |