Bosun Co., Ltd. (SHE:002282)
China · Delayed Price · Currency is CNY 5.56
+0.02 (0.36%)
Oct 28, 2026, 3:04 PM CST
Bosun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.72 | 5.72 | 5.51 | 5.56 | 5.56 | 0.36% | 4,445,088 |
| Oct 27, 2026 | 5.78 | 5.81 | 5.54 | 5.54 | 5.54 | -4.81% | 9,423,900 |
| Oct 26, 2026 | 5.75 | 5.87 | 5.73 | 5.82 | 5.82 | 0.69% | 4,237,700 |
| Oct 23, 2026 | 5.72 | 5.80 | 5.60 | 5.78 | 5.78 | 0.17% | 6,825,315 |
| Oct 22, 2026 | 5.84 | 5.87 | 5.77 | 5.77 | 5.77 | -1.20% | 3,453,500 |
| Oct 21, 2026 | 5.89 | 5.96 | 5.84 | 5.84 | 5.84 | -0.85% | 3,859,000 |
| Oct 20, 2026 | 5.94 | 5.99 | 5.86 | 5.89 | 5.89 | -0.34% | 4,017,200 |
| Oct 19, 2026 | 5.95 | 6.06 | 5.85 | 5.91 | 5.91 | -1.01% | 5,291,760 |
| Oct 16, 2026 | 6.00 | 6.07 | 5.92 | 5.97 | 5.97 | 0.51% | 4,166,100 |
| Oct 15, 2026 | 6.00 | 6.03 | 5.88 | 5.94 | 5.94 | -1.82% | 4,437,883 |
| Oct 14, 2026 | 6.10 | 6.14 | 6.04 | 6.05 | 6.05 | -0.82% | 3,457,400 |
| Oct 13, 2026 | 6.05 | 6.14 | 5.94 | 6.10 | 6.10 | 0.83% | 5,047,600 |
| Oct 12, 2026 | 6.10 | 6.15 | 6.03 | 6.05 | 6.05 | -0.49% | 3,241,000 |
| Oct 9, 2026 | 6.02 | 6.11 | 5.96 | 6.08 | 6.08 | 0.83% | 4,582,000 |
| Oct 8, 2026 | 6.09 | 6.15 | 6.00 | 6.03 | 6.03 | -0.50% | 4,110,300 |
| Sep 30, 2026 | 6.11 | 6.15 | 6.02 | 6.06 | 6.06 | -0.49% | 2,596,000 |
| Sep 29, 2026 | 6.03 | 6.15 | 6.02 | 6.09 | 6.09 | 0.50% | 3,810,250 |
| Sep 28, 2026 | 6.07 | 6.15 | 5.96 | 6.06 | 6.06 | 0.17% | 4,124,600 |
| Sep 24, 2026 | 6.10 | 6.12 | 6.05 | 6.05 | 6.05 | -0.33% | 2,721,851 |
| Sep 23, 2026 | 6.09 | 6.13 | 6.07 | 6.07 | 6.07 | -0.49% | 2,569,101 |
| Sep 22, 2026 | 6.11 | 6.13 | 6.07 | 6.10 | 6.10 | -0.16% | 2,902,601 |
| Sep 21, 2026 | 5.98 | 6.12 | 5.98 | 6.11 | 6.11 | 1.83% | 3,394,504 |
| Sep 18, 2026 | 6.05 | 6.08 | 5.99 | 6.00 | 6.00 | 0.17% | 2,506,600 |
| Sep 17, 2026 | 5.98 | 6.04 | 5.91 | 5.99 | 5.99 | -0.66% | 2,878,400 |
| Sep 16, 2026 | 5.91 | 6.03 | 5.88 | 6.03 | 6.03 | 1.69% | 2,916,695 |
| Sep 15, 2026 | 6.07 | 6.10 | 5.92 | 5.93 | 5.93 | -2.47% | 2,932,318 |
| Sep 14, 2026 | 5.99 | 6.10 | 5.99 | 6.08 | 6.08 | 1.00% | 3,029,600 |
| Sep 11, 2026 | 6.08 | 6.11 | 5.97 | 6.02 | 6.02 | -1.47% | 3,835,375 |
| Sep 10, 2026 | 6.20 | 6.20 | 6.10 | 6.11 | 6.11 | -1.29% | 2,487,200 |
| Sep 9, 2026 | 6.22 | 6.24 | 6.16 | 6.19 | 6.19 | -0.64% | 2,152,000 |
| Sep 8, 2026 | 6.17 | 6.25 | 6.17 | 6.23 | 6.23 | 0.48% | 3,266,900 |
| Sep 7, 2026 | 6.18 | 6.24 | 6.15 | 6.20 | 6.20 | 0.65% | 2,676,600 |
| Sep 4, 2026 | 6.20 | 6.28 | 6.13 | 6.16 | 6.16 | -0.16% | 3,293,595 |
| Sep 3, 2026 | 6.22 | 6.27 | 6.15 | 6.17 | 6.17 | -0.96% | 3,505,419 |
| Sep 2, 2026 | 6.20 | 6.27 | 6.17 | 6.23 | 6.23 | 0.16% | 3,029,700 |
| Sep 1, 2026 | 6.21 | 6.26 | 6.17 | 6.22 | 6.22 | 0.16% | 3,630,500 |
| Aug 31, 2026 | 6.07 | 6.22 | 6.07 | 6.21 | 6.21 | 1.80% | 5,530,266 |
| Aug 28, 2026 | 6.05 | 6.14 | 6.05 | 6.10 | 6.10 | 0.49% | 3,678,375 |
| Aug 27, 2026 | 6.13 | 6.13 | 6.04 | 6.07 | 6.07 | -0.98% | 4,201,300 |
| Aug 26, 2026 | 6.14 | 6.14 | 6.07 | 6.13 | 6.13 | -0.49% | 4,979,400 |
| Aug 25, 2026 | 5.90 | 6.17 | 5.88 | 6.16 | 6.16 | 4.94% | 11,665,575 |
| Aug 24, 2026 | 5.91 | 5.93 | 5.84 | 5.87 | 5.87 | -0.68% | 2,532,747 |
| Aug 21, 2026 | 5.96 | 5.96 | 5.82 | 5.91 | 5.91 | -0.84% | 3,726,146 |
| Aug 20, 2026 | 5.86 | 5.98 | 5.83 | 5.96 | 5.96 | 2.05% | 3,657,200 |
| Aug 19, 2026 | 5.95 | 5.95 | 5.84 | 5.84 | 5.84 | -2.01% | 3,922,300 |
| Aug 18, 2026 | 5.98 | 6.02 | 5.94 | 5.96 | 5.96 | -0.33% | 3,445,800 |
| Aug 17, 2026 | 5.89 | 6.03 | 5.86 | 5.98 | 5.98 | 1.53% | 4,934,800 |
| Aug 14, 2026 | 5.86 | 5.92 | 5.82 | 5.89 | 5.89 | 0.34% | 3,661,102 |
| Aug 13, 2026 | 5.92 | 5.95 | 5.86 | 5.87 | 5.87 | -0.84% | 3,235,302 |
| Aug 12, 2026 | 5.89 | 5.95 | 5.87 | 5.92 | 5.92 | 0.51% | 3,193,921 |