Hunan Boyun New Materials Co.,Ltd (SHE:002297)
China · Delayed Price · Currency is CNY 9.07
0.00 (0.00%)
Aug 8, 2025, 3:04 PM CST
SHE:002297 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 9.03 | 9.26 | 8.95 | 9.07 | 9.07 | - | 45,463,336 |
| Aug 7, 2025 | 9.22 | 9.25 | 9.03 | 9.07 | 9.07 | -1.52% | 44,991,078 |
| Aug 6, 2025 | 9.00 | 9.29 | 8.97 | 9.21 | 9.21 | 1.77% | 61,435,731 |
| Aug 5, 2025 | 9.13 | 9.16 | 8.96 | 9.05 | 9.05 | -0.55% | 53,089,989 |
| Aug 4, 2025 | 8.87 | 9.13 | 8.84 | 9.10 | 9.10 | 3.17% | 58,400,670 |
| Aug 1, 2025 | 9.03 | 9.12 | 8.82 | 8.82 | 8.82 | -1.67% | 58,636,777 |
| Jul 31, 2025 | 9.38 | 9.43 | 8.96 | 8.97 | 8.97 | -7.14% | 103,043,026 |
| Jul 30, 2025 | 10.16 | 10.35 | 9.58 | 9.66 | 9.66 | -5.48% | 119,657,492 |
| Jul 29, 2025 | 10.30 | 10.65 | 9.81 | 10.22 | 10.22 | -6.15% | 189,491,078 |
| Jul 28, 2025 | 9.58 | 10.89 | 9.50 | 10.89 | 10.89 | 10.00% | 135,996,331 |
| Jul 25, 2025 | 10.61 | 10.81 | 9.82 | 9.90 | 9.90 | 0.71% | 194,300,383 |
| Jul 24, 2025 | 10.50 | 10.50 | 9.66 | 9.83 | 9.83 | -6.65% | 212,644,435 |
| Jul 23, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.03% | 8,452,800 |
| Jul 22, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 10.00% | 14,522,870 |
| Jul 21, 2025 | 7.91 | 8.70 | 7.87 | 8.70 | 8.70 | 9.99% | 91,300,684 |
| Jul 18, 2025 | 7.85 | 7.91 | 7.76 | 7.91 | 7.91 | 0.51% | 18,511,800 |
| Jul 17, 2025 | 7.68 | 7.88 | 7.68 | 7.87 | 7.87 | 2.21% | 20,479,500 |
| Jul 16, 2025 | 7.74 | 7.83 | 7.66 | 7.70 | 7.70 | -0.39% | 14,867,917 |
| Jul 15, 2025 | 7.94 | 7.96 | 7.68 | 7.73 | 7.73 | -2.89% | 22,103,816 |
| Jul 14, 2025 | 7.88 | 8.13 | 7.88 | 7.96 | 7.96 | 1.27% | 32,907,711 |
| Jul 11, 2025 | 7.81 | 7.92 | 7.71 | 7.86 | 7.86 | 1.29% | 24,204,700 |
| Jul 10, 2025 | 7.74 | 7.84 | 7.70 | 7.76 | 7.76 | 0.26% | 18,948,050 |
| Jul 9, 2025 | 7.78 | 7.90 | 7.70 | 7.74 | 7.74 | -0.51% | 20,374,495 |
| Jul 8, 2025 | 7.74 | 7.80 | 7.66 | 7.78 | 7.78 | 0.39% | 14,524,300 |
| Jul 7, 2025 | 7.72 | 7.76 | 7.64 | 7.75 | 7.75 | 0.39% | 13,342,300 |
| Jul 4, 2025 | 7.87 | 7.90 | 7.71 | 7.72 | 7.72 | -2.15% | 19,990,900 |
| Jul 3, 2025 | 7.83 | 8.00 | 7.81 | 7.89 | 7.89 | 0.25% | 26,552,000 |
| Jul 2, 2025 | 7.88 | 7.93 | 7.76 | 7.87 | 7.87 | -0.76% | 28,054,650 |
| Jul 1, 2025 | 8.00 | 8.00 | 7.84 | 7.93 | 7.93 | -0.88% | 32,187,150 |
| Jun 30, 2025 | 7.84 | 8.01 | 7.82 | 8.00 | 8.00 | 2.43% | 43,846,411 |
| Jun 27, 2025 | 7.70 | 7.86 | 7.70 | 7.81 | 7.81 | 0.64% | 32,049,250 |
| Jun 26, 2025 | 7.61 | 7.88 | 7.61 | 7.76 | 7.76 | 1.31% | 41,805,851 |
| Jun 25, 2025 | 7.50 | 7.67 | 7.48 | 7.66 | 7.66 | 2.13% | 29,569,101 |
| Jun 24, 2025 | 7.42 | 7.55 | 7.34 | 7.50 | 7.50 | 0.13% | 18,859,717 |
| Jun 23, 2025 | 7.23 | 7.51 | 7.23 | 7.49 | 7.49 | 3.60% | 20,174,400 |
| Jun 20, 2025 | 7.28 | 7.33 | 7.21 | 7.23 | 7.23 | -0.69% | 14,761,000 |
| Jun 19, 2025 | 7.52 | 7.52 | 7.23 | 7.28 | 7.28 | -3.70% | 26,844,000 |
| Jun 18, 2025 | 7.59 | 7.72 | 7.51 | 7.56 | 7.56 | -0.66% | 24,553,800 |
| Jun 17, 2025 | 7.65 | 7.67 | 7.47 | 7.61 | 7.61 | -1.04% | 26,065,200 |
| Jun 16, 2025 | 7.63 | 7.73 | 7.55 | 7.69 | 7.69 | -0.90% | 28,211,900 |
| Jun 13, 2025 | 7.66 | 7.94 | 7.52 | 7.76 | 7.76 | 3.33% | 44,981,246 |
| Jun 12, 2025 | 7.57 | 7.66 | 7.44 | 7.51 | 7.51 | -1.05% | 22,103,345 |
| Jun 11, 2025 | 7.60 | 7.65 | 7.51 | 7.59 | 7.59 | -0.39% | 20,793,817 |
| Jun 10, 2025 | 7.62 | 7.73 | 7.48 | 7.62 | 7.62 | -0.52% | 40,415,301 |
| Jun 9, 2025 | 7.46 | 7.78 | 7.40 | 7.66 | 7.66 | 3.23% | 47,252,351 |
| Jun 6, 2025 | 7.41 | 7.58 | 7.37 | 7.42 | 7.42 | 0.41% | 30,953,300 |
| Jun 5, 2025 | 7.38 | 7.45 | 7.36 | 7.39 | 7.39 | -0.27% | 22,247,700 |
| Jun 4, 2025 | 7.38 | 7.46 | 7.35 | 7.41 | 7.41 | - | 21,908,400 |
| Jun 3, 2025 | 7.26 | 7.47 | 7.26 | 7.41 | 7.41 | 2.35% | 28,711,200 |
| May 30, 2025 | 7.32 | 7.38 | 7.20 | 7.24 | 7.24 | -1.23% | 24,458,950 |