Bosun Co., Ltd. (SHE:002282)
China · Delayed Price · Currency is CNY 7.78
+0.06 (0.78%)
At close: Feb 6, 2026
Bosun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 7.71 | 7.83 | 7.68 | 7.78 | 7.78 | 0.78% | 6,679,200 |
| Feb 5, 2026 | 7.85 | 7.89 | 7.72 | 7.72 | 7.72 | -2.03% | 7,278,125 |
| Feb 4, 2026 | 7.79 | 7.92 | 7.78 | 7.88 | 7.88 | 0.90% | 10,426,520 |
| Feb 3, 2026 | 7.67 | 7.81 | 7.64 | 7.81 | 7.81 | 2.76% | 9,923,600 |
| Feb 2, 2026 | 7.69 | 7.78 | 7.58 | 7.60 | 7.60 | -1.55% | 8,891,300 |
| Jan 30, 2026 | 7.58 | 7.72 | 7.54 | 7.72 | 7.72 | 1.58% | 9,794,915 |
| Jan 29, 2026 | 7.66 | 7.69 | 7.55 | 7.60 | 7.60 | -0.65% | 7,248,874 |
| Jan 28, 2026 | 7.75 | 7.75 | 7.59 | 7.65 | 7.65 | -1.03% | 6,324,200 |
| Jan 27, 2026 | 7.75 | 7.76 | 7.54 | 7.73 | 7.73 | -0.39% | 7,894,850 |
| Jan 26, 2026 | 7.80 | 7.82 | 7.69 | 7.76 | 7.76 | -0.39% | 7,759,900 |
| Jan 23, 2026 | 7.82 | 7.83 | 7.75 | 7.79 | 7.79 | -0.26% | 7,406,000 |
| Jan 22, 2026 | 7.79 | 7.83 | 7.73 | 7.81 | 7.81 | 0.26% | 7,384,400 |
| Jan 21, 2026 | 7.66 | 7.80 | 7.63 | 7.79 | 7.79 | 1.17% | 9,243,300 |
| Jan 20, 2026 | 7.71 | 7.74 | 7.66 | 7.70 | 7.70 | -0.13% | 6,324,600 |
| Jan 19, 2026 | 7.60 | 7.73 | 7.58 | 7.71 | 7.71 | 1.18% | 10,474,900 |
| Jan 16, 2026 | 7.53 | 7.62 | 7.47 | 7.62 | 7.62 | 1.74% | 8,013,745 |
| Jan 15, 2026 | 7.47 | 7.52 | 7.43 | 7.49 | 7.49 | 0.40% | 6,861,601 |
| Jan 14, 2026 | 7.51 | 7.58 | 7.38 | 7.46 | 7.46 | -0.80% | 10,861,210 |
| Jan 13, 2026 | 7.57 | 7.60 | 7.46 | 7.52 | 7.52 | -0.66% | 7,931,715 |
| Jan 12, 2026 | 7.57 | 7.59 | 7.52 | 7.57 | 7.57 | 0.53% | 8,052,800 |
| Jan 9, 2026 | 7.55 | 7.57 | 7.47 | 7.53 | 7.53 | -0.13% | 6,993,905 |
| Jan 8, 2026 | 7.41 | 7.55 | 7.40 | 7.54 | 7.54 | 1.48% | 7,217,800 |
| Jan 7, 2026 | 7.44 | 7.48 | 7.39 | 7.43 | 7.43 | -0.13% | 5,551,500 |
| Jan 6, 2026 | 7.44 | 7.50 | 7.37 | 7.44 | 7.44 | 0.54% | 6,256,900 |
| Jan 5, 2026 | 7.37 | 7.46 | 7.36 | 7.40 | 7.40 | 0.68% | 8,248,900 |
| Dec 31, 2025 | 7.28 | 7.37 | 7.23 | 7.35 | 7.35 | 0.68% | 5,593,002 |
| Dec 30, 2025 | 7.33 | 7.38 | 7.25 | 7.30 | 7.30 | -0.95% | 4,871,200 |
| Dec 29, 2025 | 7.43 | 7.43 | 7.31 | 7.37 | 7.37 | -0.41% | 5,022,300 |
| Dec 26, 2025 | 7.49 | 7.50 | 7.36 | 7.40 | 7.40 | -0.94% | 5,560,500 |
| Dec 25, 2025 | 7.41 | 7.48 | 7.36 | 7.47 | 7.47 | 0.95% | 5,485,230 |
| Dec 24, 2025 | 7.29 | 7.42 | 7.24 | 7.40 | 7.40 | 1.51% | 5,854,500 |
| Dec 23, 2025 | 7.28 | 7.42 | 7.26 | 7.29 | 7.29 | 0.28% | 6,553,100 |
| Dec 22, 2025 | 7.36 | 7.41 | 7.25 | 7.27 | 7.27 | -0.95% | 5,516,000 |
| Dec 19, 2025 | 7.23 | 7.36 | 7.21 | 7.34 | 7.34 | 1.52% | 4,604,700 |
| Dec 18, 2025 | 7.12 | 7.25 | 7.08 | 7.23 | 7.23 | 1.40% | 4,606,450 |
| Dec 17, 2025 | 7.13 | 7.19 | 7.00 | 7.13 | 7.13 | -0.42% | 5,945,837 |
| Dec 16, 2025 | 7.33 | 7.33 | 7.15 | 7.16 | 7.16 | -2.32% | 5,303,950 |
| Dec 15, 2025 | 7.26 | 7.35 | 7.21 | 7.33 | 7.33 | 0.41% | 5,161,400 |
| Dec 12, 2025 | 7.38 | 7.50 | 7.28 | 7.30 | 7.30 | -0.95% | 5,628,400 |
| Dec 11, 2025 | 7.51 | 7.53 | 7.36 | 7.37 | 7.37 | -1.60% | 5,108,080 |
| Dec 10, 2025 | 7.57 | 7.57 | 7.40 | 7.49 | 7.49 | -0.93% | 5,462,300 |
| Dec 9, 2025 | 7.57 | 7.63 | 7.52 | 7.56 | 7.56 | -0.40% | 6,269,300 |
| Dec 8, 2025 | 7.65 | 7.66 | 7.56 | 7.59 | 7.59 | -0.52% | 5,134,955 |
| Dec 5, 2025 | 7.51 | 7.63 | 7.47 | 7.63 | 7.63 | 1.46% | 4,889,980 |
| Dec 4, 2025 | 7.60 | 7.63 | 7.49 | 7.52 | 7.52 | -1.05% | 6,086,645 |
| Dec 3, 2025 | 7.49 | 7.63 | 7.45 | 7.60 | 7.60 | 1.47% | 7,408,500 |
| Dec 2, 2025 | 7.50 | 7.51 | 7.40 | 7.49 | 7.49 | 0.13% | 3,968,946 |
| Dec 1, 2025 | 7.52 | 7.57 | 7.45 | 7.48 | 7.48 | -0.27% | 4,459,601 |
| Nov 28, 2025 | 7.35 | 7.51 | 7.34 | 7.50 | 7.50 | 1.63% | 4,232,581 |
| Nov 27, 2025 | 7.30 | 7.48 | 7.28 | 7.38 | 7.38 | 1.10% | 4,041,681 |