Bosun Co., Ltd. (SHE:002282)
China · Delayed Price · Currency is CNY 5.78
+0.05 (0.87%)
Jul 31, 2026, 3:04 PM CST
Bosun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.75 | 5.80 | 5.71 | 5.78 | 5.78 | 0.87% | 3,994,675 |
| Jul 30, 2026 | 5.72 | 5.80 | 5.68 | 5.73 | 5.73 | - | 3,932,400 |
| Jul 29, 2026 | 5.67 | 5.76 | 5.64 | 5.73 | 5.73 | 1.60% | 4,131,300 |
| Jul 28, 2026 | 5.60 | 5.68 | 5.59 | 5.64 | 5.64 | 0.36% | 2,756,462 |
| Jul 27, 2026 | 5.56 | 5.67 | 5.55 | 5.62 | 5.62 | 0.54% | 2,644,962 |
| Jul 24, 2026 | 5.65 | 5.69 | 5.57 | 5.59 | 5.59 | -1.41% | 2,757,762 |
| Jul 23, 2026 | 5.52 | 5.68 | 5.51 | 5.67 | 5.67 | 2.90% | 4,923,462 |
| Jul 22, 2026 | 5.61 | 5.66 | 5.47 | 5.51 | 5.51 | -2.30% | 4,732,862 |
| Jul 21, 2026 | 5.68 | 5.73 | 5.53 | 5.64 | 5.64 | -1.05% | 6,826,295 |
| Jul 20, 2026 | 5.78 | 5.87 | 5.63 | 5.70 | 5.70 | -1.21% | 5,609,494 |
| Jul 17, 2026 | 5.85 | 5.92 | 5.74 | 5.77 | 5.77 | -1.03% | 5,141,750 |
| Jul 16, 2026 | 5.78 | 5.90 | 5.75 | 5.83 | 5.83 | - | 3,612,349 |
| Jul 15, 2026 | 5.69 | 5.85 | 5.65 | 5.83 | 5.83 | 1.92% | 4,321,650 |
| Jul 14, 2026 | 5.54 | 5.73 | 5.53 | 5.72 | 5.72 | 3.06% | 4,330,200 |
| Jul 13, 2026 | 5.68 | 5.71 | 5.53 | 5.55 | 5.55 | -2.80% | 4,597,600 |
| Jul 10, 2026 | 5.60 | 5.80 | 5.53 | 5.71 | 5.71 | 1.78% | 4,905,926 |
| Jul 9, 2026 | 5.63 | 5.69 | 5.51 | 5.61 | 5.61 | -0.88% | 3,943,800 |
| Jul 8, 2026 | 5.73 | 5.73 | 5.59 | 5.66 | 5.66 | -1.22% | 2,960,200 |
| Jul 7, 2026 | 5.85 | 5.86 | 5.69 | 5.73 | 5.73 | -2.05% | 2,615,375 |
| Jul 6, 2026 | 5.84 | 5.98 | 5.80 | 5.85 | 5.85 | 0.17% | 3,473,901 |
| Jul 3, 2026 | 5.72 | 5.87 | 5.72 | 5.84 | 5.84 | 2.10% | 4,340,302 |
| Jul 2, 2026 | 5.74 | 5.85 | 5.71 | 5.72 | 5.72 | - | 3,894,500 |
| Jul 1, 2026 | 5.66 | 5.78 | 5.59 | 5.72 | 5.72 | 1.60% | 4,858,181 |
| Jun 30, 2026 | 5.67 | 5.76 | 5.58 | 5.63 | 5.63 | -1.57% | 4,389,175 |
| Jun 29, 2026 | 5.70 | 5.77 | 5.52 | 5.72 | 5.72 | -0.52% | 4,690,175 |
| Jun 26, 2026 | 5.84 | 5.89 | 5.74 | 5.75 | 5.75 | -2.21% | 4,699,700 |
| Jun 25, 2026 | 5.98 | 6.01 | 5.80 | 5.88 | 5.88 | -1.67% | 4,275,002 |
| Jun 24, 2026 | 6.15 | 6.17 | 5.91 | 5.98 | 5.98 | -2.92% | 6,520,985 |
| Jun 23, 2026 | 6.04 | 6.41 | 6.03 | 6.16 | 6.16 | 1.48% | 10,206,172 |
| Jun 22, 2026 | 5.86 | 6.11 | 5.67 | 6.07 | 6.07 | 3.58% | 7,886,282 |
| Jun 18, 2026 | 5.86 | 5.94 | 5.77 | 5.86 | 5.86 | -0.85% | 3,862,087 |
| Jun 17, 2026 | 6.01 | 6.03 | 5.86 | 5.91 | 5.91 | -1.83% | 4,631,915 |
| Jun 16, 2026 | 6.10 | 6.10 | 5.98 | 6.02 | 6.02 | -0.99% | 5,067,485 |
| Jun 15, 2026 | 6.18 | 6.23 | 6.06 | 6.08 | 6.08 | -0.82% | 5,993,568 |
| Jun 12, 2026 | 6.11 | 6.21 | 6.03 | 6.13 | 6.13 | 1.16% | 4,875,342 |
| Jun 11, 2026 | 6.08 | 6.12 | 5.98 | 6.06 | 6.06 | -1.14% | 3,741,350 |
| Jun 10, 2026 | 6.12 | 6.17 | 6.03 | 6.13 | 6.13 | -0.81% | 3,584,700 |
| Jun 9, 2026 | 6.22 | 6.23 | 6.07 | 6.18 | 6.18 | 0.32% | 2,705,000 |
| Jun 8, 2026 | 6.19 | 6.28 | 6.07 | 6.16 | 6.16 | -1.60% | 4,305,818 |
| Jun 5, 2026 | 6.20 | 6.33 | 6.14 | 6.26 | 6.26 | 0.81% | 4,735,918 |
| Jun 4, 2026 | 6.33 | 6.33 | 6.15 | 6.21 | 6.21 | -1.90% | 5,117,500 |
| Jun 3, 2026 | 6.26 | 6.45 | 6.20 | 6.33 | 6.33 | 1.12% | 6,000,600 |
| Jun 2, 2026 | 6.40 | 6.44 | 6.24 | 6.26 | 6.26 | -2.03% | 4,432,000 |
| Jun 1, 2026 | 6.15 | 6.46 | 6.12 | 6.39 | 6.39 | 3.23% | 6,489,602 |
| May 29, 2026 | 6.31 | 6.39 | 6.19 | 6.19 | 6.19 | -1.75% | 4,866,405 |
| May 28, 2026 | 6.21 | 6.35 | 6.17 | 6.30 | 6.30 | 1.29% | 4,707,400 |
| May 27, 2026 | 6.33 | 6.36 | 6.14 | 6.22 | 6.22 | -1.89% | 5,556,500 |
| May 26, 2026 | 6.50 | 6.51 | 6.28 | 6.34 | 6.34 | -2.46% | 5,001,200 |
| May 25, 2026 | 6.53 | 6.62 | 6.43 | 6.50 | 6.50 | -0.61% | 4,569,500 |
| May 22, 2026 | 6.40 | 6.61 | 6.34 | 6.54 | 6.54 | 2.83% | 4,986,800 |