Jiangsu Boamax Technologies Group Co.,Ltd. (SHE:002514)
China · Delayed Price · Currency is CNY 4.750
+0.250 (5.56%)
At close: Mar 24, 2026
SHE:002514 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 4.59 | 4.80 | 4.54 | 4.75 | 4.75 | 5.56% | 20,148,403 |
| Mar 23, 2026 | 4.60 | 4.72 | 4.46 | 4.50 | 4.50 | -3.23% | 15,993,500 |
| Mar 20, 2026 | 4.81 | 4.84 | 4.64 | 4.65 | 4.65 | -2.52% | 13,846,300 |
| Mar 19, 2026 | 4.87 | 4.89 | 4.74 | 4.77 | 4.77 | -2.65% | 11,080,700 |
| Mar 18, 2026 | 4.92 | 4.94 | 4.82 | 4.90 | 4.90 | 0.41% | 10,496,195 |
| Mar 17, 2026 | 4.91 | 5.04 | 4.87 | 4.88 | 4.88 | -0.61% | 14,969,500 |
| Mar 16, 2026 | 4.82 | 4.93 | 4.82 | 4.91 | 4.91 | 1.24% | 8,665,900 |
| Mar 13, 2026 | 4.93 | 4.96 | 4.84 | 4.85 | 4.85 | -1.62% | 10,602,000 |
| Mar 12, 2026 | 4.98 | 5.05 | 4.91 | 4.93 | 4.93 | -1.99% | 11,079,900 |
| Mar 11, 2026 | 5.14 | 5.15 | 5.01 | 5.03 | 5.03 | -2.14% | 13,995,300 |
| Mar 10, 2026 | 5.10 | 5.18 | 5.08 | 5.14 | 5.14 | 1.78% | 12,680,437 |
| Mar 9, 2026 | 4.99 | 5.06 | 4.92 | 5.05 | 5.05 | 0.40% | 12,824,300 |
| Mar 6, 2026 | 5.00 | 5.04 | 4.96 | 5.03 | 5.03 | 0.20% | 12,776,450 |
| Mar 5, 2026 | 4.92 | 5.04 | 4.90 | 5.02 | 5.02 | 3.72% | 16,465,700 |
| Mar 4, 2026 | 4.80 | 4.88 | 4.69 | 4.84 | 4.84 | 0.83% | 12,929,530 |
| Mar 3, 2026 | 4.97 | 5.07 | 4.80 | 4.80 | 4.80 | -3.61% | 16,830,530 |
| Mar 2, 2026 | 5.10 | 5.18 | 4.97 | 4.98 | 4.98 | -4.60% | 17,959,937 |
| 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 |