Jiangsu Boamax Technologies Group Co.,Ltd. (SHE:002514)
China · Delayed Price · Currency is CNY 5.22
+0.02 (0.38%)
At close: Feb 27, 2026
SHE:002514 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.16 | 5.22 | 5.14 | 5.22 | 5.22 | 0.38% | 12,349,300 |
| Feb 26, 2026 | 5.31 | 5.34 | 5.18 | 5.20 | 5.20 | -1.89% | 18,359,200 |
| Feb 25, 2026 | 5.26 | 5.38 | 5.24 | 5.30 | 5.30 | 0.76% | 15,973,050 |
| Feb 24, 2026 | 5.24 | 5.32 | 5.23 | 5.26 | 5.26 | 1.15% | 16,309,130 |
| Feb 13, 2026 | 5.25 | 5.28 | 5.18 | 5.20 | 5.20 | -0.95% | 17,229,260 |
| Feb 12, 2026 | 5.47 | 5.50 | 5.25 | 5.25 | 5.25 | -4.20% | 29,415,900 |
| Feb 11, 2026 | 5.69 | 5.71 | 5.47 | 5.48 | 5.48 | -3.52% | 33,256,700 |
| Feb 10, 2026 | 5.55 | 5.90 | 5.50 | 5.68 | 5.68 | 2.34% | 64,952,300 |
| Feb 9, 2026 | 5.26 | 5.76 | 5.26 | 5.55 | 5.55 | 5.92% | 70,959,530 |
| Feb 6, 2026 | 5.09 | 5.27 | 5.03 | 5.24 | 5.24 | 2.95% | 27,853,800 |
| Feb 5, 2026 | 5.00 | 5.16 | 4.93 | 5.09 | 5.09 | 1.80% | 30,518,900 |
| Feb 4, 2026 | 4.86 | 5.18 | 4.80 | 5.00 | 5.00 | 2.67% | 39,518,130 |
| Feb 3, 2026 | 4.58 | 5.00 | 4.58 | 4.87 | 4.87 | -4.32% | 62,701,540 |
| Feb 2, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -9.91% | 8,166,600 |
| Jan 30, 2026 | 5.74 | 5.77 | 5.63 | 5.65 | 5.65 | -1.74% | 15,615,191 |
| Jan 29, 2026 | 5.78 | 5.83 | 5.72 | 5.75 | 5.75 | -1.20% | 15,335,786 |
| Jan 28, 2026 | 5.93 | 5.94 | 5.81 | 5.82 | 5.82 | -2.35% | 18,736,600 |
| Jan 27, 2026 | 6.04 | 6.09 | 5.89 | 5.96 | 5.96 | -2.30% | 23,785,400 |
| Jan 26, 2026 | 6.27 | 6.27 | 6.01 | 6.10 | 6.10 | -1.45% | 31,450,300 |
| Jan 23, 2026 | 5.96 | 6.24 | 5.96 | 6.19 | 6.19 | 3.86% | 47,298,450 |
| Jan 22, 2026 | 6.00 | 6.03 | 5.92 | 5.96 | 5.96 | -0.50% | 15,179,130 |
| Jan 21, 2026 | 5.95 | 6.04 | 5.86 | 5.99 | 5.99 | 0.17% | 17,935,890 |
| Jan 20, 2026 | 5.91 | 6.05 | 5.88 | 5.98 | 5.98 | 1.36% | 23,510,630 |
| Jan 19, 2026 | 5.88 | 5.92 | 5.83 | 5.90 | 5.90 | 0.34% | 12,757,120 |
| Jan 16, 2026 | 5.86 | 5.94 | 5.83 | 5.88 | 5.88 | 0.68% | 14,421,335 |
| Jan 15, 2026 | 5.96 | 5.96 | 5.82 | 5.84 | 5.84 | -1.85% | 19,195,700 |
| Jan 14, 2026 | 5.97 | 6.05 | 5.92 | 5.95 | 5.95 | -0.34% | 24,329,420 |
| Jan 13, 2026 | 6.10 | 6.12 | 5.96 | 5.97 | 5.97 | -2.29% | 27,221,180 |
| Jan 12, 2026 | 6.11 | 6.17 | 6.07 | 6.11 | 6.11 | -0.16% | 39,741,304 |
| Jan 9, 2026 | 6.10 | 6.13 | 6.02 | 6.12 | 6.12 | 0.33% | 25,228,900 |
| Jan 8, 2026 | 6.10 | 6.15 | 6.01 | 6.10 | 6.10 | -0.81% | 22,209,500 |
| Jan 7, 2026 | 5.90 | 6.26 | 5.83 | 6.15 | 6.15 | 4.24% | 42,489,500 |
| Jan 6, 2026 | 5.87 | 5.94 | 5.80 | 5.90 | 5.90 | 0.17% | 20,853,537 |
| Jan 5, 2026 | 5.85 | 5.99 | 5.78 | 5.89 | 5.89 | 0.17% | 19,872,140 |
| Dec 31, 2025 | 6.00 | 6.01 | 5.72 | 5.88 | 5.88 | -1.18% | 29,408,950 |
| Dec 30, 2025 | 6.11 | 6.12 | 5.94 | 5.95 | 5.95 | -3.41% | 33,385,100 |
| Dec 29, 2025 | 6.15 | 6.20 | 6.12 | 6.16 | 6.16 | 0.33% | 20,541,900 |
| Dec 26, 2025 | 6.21 | 6.25 | 6.10 | 6.14 | 6.14 | -0.97% | 20,557,100 |
| Dec 25, 2025 | 6.12 | 6.22 | 6.07 | 6.20 | 6.20 | 1.31% | 24,195,700 |
| Dec 24, 2025 | 6.07 | 6.16 | 6.02 | 6.12 | 6.12 | 0.66% | 18,595,400 |
| Dec 23, 2025 | 6.17 | 6.17 | 6.06 | 6.08 | 6.08 | -1.46% | 20,040,210 |
| Dec 22, 2025 | 6.36 | 6.39 | 6.10 | 6.17 | 6.17 | -2.99% | 37,413,200 |
| Dec 19, 2025 | 6.13 | 6.39 | 6.08 | 6.36 | 6.36 | 3.58% | 29,720,600 |
| Dec 18, 2025 | 6.11 | 6.23 | 5.98 | 6.14 | 6.14 | 0.49% | 33,199,800 |
| Dec 17, 2025 | 6.73 | 6.80 | 6.11 | 6.11 | 6.11 | -10.01% | 66,637,870 |
| Dec 16, 2025 | 6.82 | 7.10 | 6.69 | 6.79 | 6.79 | -0.29% | 42,781,100 |
| Dec 15, 2025 | 6.93 | 7.02 | 6.72 | 6.81 | 6.81 | -2.30% | 34,415,000 |
| Dec 12, 2025 | 7.00 | 7.07 | 6.88 | 6.97 | 6.97 | 0.43% | 25,735,000 |
| Dec 11, 2025 | 7.16 | 7.18 | 6.90 | 6.94 | 6.94 | -3.07% | 29,401,800 |
| Dec 10, 2025 | 7.10 | 7.20 | 6.91 | 7.16 | 7.16 | -0.28% | 29,043,100 |