Hunan Boyun New Materials Co.,Ltd (SHE:002297)
China · Delayed Price · Currency is CNY 9.19
-0.06 (-0.65%)
Nov 4, 2025, 2:45 PM CST
SHE:002297 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 9.01 | 9.26 | 9.01 | 9.25 | 9.25 | 1.98% | 29,313,133 |
| Oct 31, 2025 | 9.30 | 9.31 | 9.05 | 9.07 | 9.07 | -0.87% | 36,280,858 |
| Oct 30, 2025 | 9.24 | 9.24 | 9.09 | 9.15 | 9.15 | -1.29% | 30,966,466 |
| Oct 29, 2025 | 9.09 | 9.32 | 9.02 | 9.27 | 9.27 | 1.53% | 36,749,761 |
| Oct 28, 2025 | 8.98 | 9.20 | 8.92 | 9.13 | 9.13 | 1.67% | 33,910,227 |
| Oct 27, 2025 | 9.11 | 9.16 | 8.94 | 8.98 | 8.98 | 2.16% | 33,461,253 |
| Oct 24, 2025 | 8.78 | 9.00 | 8.78 | 8.79 | 8.79 | 0.23% | 22,514,281 |
| Oct 23, 2025 | 8.85 | 8.90 | 8.64 | 8.77 | 8.77 | -1.46% | 20,712,935 |
| Oct 22, 2025 | 8.94 | 9.01 | 8.85 | 8.90 | 8.90 | -1.11% | 29,114,900 |
| Oct 21, 2025 | 8.81 | 9.10 | 8.77 | 9.00 | 9.00 | 2.39% | 47,165,794 |
| Oct 20, 2025 | 8.52 | 8.80 | 8.47 | 8.79 | 8.79 | 4.39% | 29,037,591 |
| Oct 17, 2025 | 8.57 | 8.71 | 8.41 | 8.42 | 8.42 | -2.43% | 16,323,537 |
| Oct 16, 2025 | 8.79 | 8.84 | 8.58 | 8.63 | 8.63 | -1.60% | 19,248,620 |
| Oct 15, 2025 | 8.68 | 8.83 | 8.65 | 8.77 | 8.77 | -0.11% | 21,282,909 |
| Oct 14, 2025 | 8.71 | 8.85 | 8.62 | 8.78 | 8.78 | 1.39% | 33,115,191 |
| Oct 13, 2025 | 8.28 | 8.67 | 8.25 | 8.66 | 8.66 | 0.58% | 29,368,611 |
| Oct 10, 2025 | 8.67 | 9.06 | 8.61 | 8.61 | 8.61 | 1.77% | 48,748,061 |
| Oct 9, 2025 | 8.46 | 8.48 | 8.35 | 8.46 | 8.46 | 0.48% | 14,850,490 |
| Sep 30, 2025 | 8.29 | 8.47 | 8.29 | 8.42 | 8.42 | 1.20% | 16,668,658 |
| Sep 29, 2025 | 8.32 | 8.33 | 8.14 | 8.32 | 8.32 | 0.60% | 11,301,686 |
| Sep 26, 2025 | 8.25 | 8.46 | 8.20 | 8.27 | 8.27 | 0.49% | 16,186,710 |
| Sep 25, 2025 | 8.23 | 8.33 | 8.21 | 8.23 | 8.23 | -0.72% | 10,248,200 |
| Sep 24, 2025 | 8.08 | 8.29 | 8.05 | 8.29 | 8.29 | 1.97% | 14,284,182 |
| Sep 23, 2025 | 8.25 | 8.27 | 7.93 | 8.13 | 8.13 | -1.69% | 20,403,570 |
| Sep 22, 2025 | 8.31 | 8.42 | 8.15 | 8.27 | 8.27 | -1.43% | 14,125,247 |
| Sep 19, 2025 | 8.26 | 8.54 | 8.23 | 8.39 | 8.39 | 1.57% | 22,126,756 |
| Sep 18, 2025 | 8.37 | 8.44 | 8.21 | 8.26 | 8.26 | -3.28% | 27,702,996 |
| Sep 17, 2025 | 8.59 | 8.60 | 8.50 | 8.54 | 8.54 | -1.16% | 14,323,714 |
| Sep 16, 2025 | 8.59 | 8.64 | 8.42 | 8.64 | 8.64 | 0.47% | 16,793,416 |
| Sep 15, 2025 | 8.78 | 8.78 | 8.57 | 8.60 | 8.60 | -2.05% | 20,882,178 |
| Sep 12, 2025 | 8.60 | 9.07 | 8.54 | 8.78 | 8.78 | 2.33% | 37,097,945 |
| Sep 11, 2025 | 8.50 | 8.58 | 8.35 | 8.58 | 8.58 | 0.35% | 19,790,444 |
| Sep 10, 2025 | 8.36 | 8.76 | 8.36 | 8.55 | 8.55 | 2.52% | 29,649,567 |
| Sep 9, 2025 | 8.50 | 8.50 | 8.31 | 8.34 | 8.34 | -2.46% | 17,138,164 |
| Sep 8, 2025 | 8.47 | 8.62 | 8.40 | 8.55 | 8.55 | 0.83% | 19,766,294 |
| Sep 5, 2025 | 8.33 | 8.49 | 8.30 | 8.48 | 8.48 | 2.05% | 17,885,076 |
| Sep 4, 2025 | 8.64 | 8.66 | 8.17 | 8.31 | 8.31 | -3.82% | 29,876,094 |
| Sep 3, 2025 | 9.16 | 9.19 | 8.60 | 8.64 | 8.64 | -5.68% | 36,297,880 |
| Sep 2, 2025 | 9.34 | 9.39 | 8.94 | 9.16 | 9.16 | -1.82% | 37,883,503 |
| Sep 1, 2025 | 9.50 | 9.54 | 9.24 | 9.33 | 9.33 | -2.30% | 39,816,449 |
| Aug 29, 2025 | 9.63 | 9.87 | 9.48 | 9.55 | 9.55 | -1.44% | 65,139,959 |
| Aug 28, 2025 | 9.12 | 9.70 | 8.74 | 9.69 | 9.69 | 5.90% | 94,161,018 |
| Aug 27, 2025 | 9.41 | 9.65 | 9.13 | 9.15 | 9.15 | -2.87% | 68,525,851 |
| Aug 26, 2025 | 9.21 | 9.55 | 9.10 | 9.42 | 9.42 | 3.18% | 78,680,290 |
| Aug 25, 2025 | 8.99 | 9.14 | 8.95 | 9.13 | 9.13 | 1.44% | 48,169,090 |
| Aug 22, 2025 | 8.90 | 9.00 | 8.81 | 9.00 | 9.00 | 1.01% | 29,053,813 |
| Aug 21, 2025 | 9.03 | 9.05 | 8.87 | 8.91 | 8.91 | -0.56% | 29,787,800 |
| Aug 20, 2025 | 8.92 | 8.98 | 8.85 | 8.96 | 8.96 | 0.45% | 29,394,544 |
| Aug 19, 2025 | 8.91 | 8.95 | 8.80 | 8.92 | 8.92 | 0.11% | 26,536,543 |
| Aug 18, 2025 | 8.84 | 8.95 | 8.84 | 8.91 | 8.91 | 0.79% | 27,196,931 |