Hunan Boyun New Materials Co.,Ltd (SHE:002297)
China · Delayed Price · Currency is CNY 8.29
-0.01 (-0.12%)
Sep 25, 2025, 12:44 PM CST
SHE:002297 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 8.76 | 8.86 | 8.73 | 8.84 | 8.84 | 0.80% | 22,556,511 |
| Aug 14, 2025 | 9.00 | 9.03 | 8.76 | 8.77 | 8.77 | -2.88% | 36,371,768 |
| Aug 13, 2025 | 8.97 | 9.09 | 8.96 | 9.03 | 9.03 | 1.12% | 31,723,549 |
| Aug 12, 2025 | 9.10 | 9.12 | 8.90 | 8.93 | 8.93 | -2.19% | 40,475,146 |
| Aug 11, 2025 | 9.07 | 9.17 | 9.04 | 9.13 | 9.13 | 0.66% | 33,863,619 |
| 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 |