Jiangsu Boamax Technologies Group Co.,Ltd. (SHE:002514)
China · Delayed Price · Currency is CNY 2.900
-0.150 (-4.92%)
Jun 18, 2026, 3:04 PM CST
SHE:002514 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 3.34 | 3.34 | 2.90 | 2.96 | - | -2.95% | 23,545,517 |
| Jun 17, 2026 | 3.17 | 3.25 | 3.05 | 3.05 | 3.05 | -4.98% | 38,911,600 |
| Jun 16, 2026 | 3.21 | 3.21 | 3.09 | 3.21 | 3.21 | 4.90% | 54,816,522 |
| Jun 15, 2026 | 3.01 | 3.17 | 2.98 | 3.06 | 3.06 | -2.55% | 44,784,740 |
| Jun 12, 2026 | 3.34 | 3.35 | 3.14 | 3.14 | 3.14 | -5.14% | 55,225,674 |
| Jun 11, 2026 | 3.31 | 3.47 | 3.31 | 3.31 | 3.31 | -4.89% | 44,510,425 |
| Jun 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -4.92% | 2,817,700 |
| Jun 9, 2026 | 3.87 | 4.04 | 3.66 | 3.66 | 3.66 | -4.94% | 65,278,326 |
| Jun 8, 2026 | 3.90 | 3.99 | 3.85 | 3.85 | 3.85 | -4.94% | 31,268,400 |
| Jun 5, 2026 | 3.94 | 4.17 | 3.94 | 4.05 | 4.05 | -2.41% | 48,580,916 |
| Jun 4, 2026 | 4.28 | 4.28 | 4.15 | 4.15 | 4.15 | -5.03% | 19,469,500 |
| Jun 3, 2026 | 4.69 | 4.72 | 4.37 | 4.37 | 4.37 | -5.00% | 55,655,591 |
| Jun 2, 2026 | 4.80 | 4.80 | 4.58 | 4.60 | 4.60 | 0.66% | 61,163,791 |
| Jun 1, 2026 | 4.30 | 4.57 | 4.16 | 4.57 | 4.57 | 5.06% | 47,198,140 |
| May 29, 2026 | 4.57 | 4.62 | 4.35 | 4.35 | 4.35 | -5.02% | 50,834,200 |
| May 28, 2026 | 4.58 | 4.74 | 4.58 | 4.58 | 4.58 | -4.98% | 55,448,165 |
| May 27, 2026 | 4.55 | 4.95 | 4.47 | 4.82 | 4.82 | 2.34% | 63,453,079 |
| May 26, 2026 | 4.71 | 4.71 | 4.42 | 4.71 | 4.71 | 4.90% | 89,076,940 |
| May 25, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 4.91% | 18,492,480 |
| May 22, 2026 | 4.28 | 4.37 | 4.28 | 4.28 | 4.28 | -4.89% | 64,543,400 |
| May 21, 2026 | 4.33 | 4.55 | 4.16 | 4.50 | 4.50 | 3.93% | 134,523,700 |
| May 20, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 5.10% | 8,495,240 |
| May 19, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 5.10% | 28,267,200 |
| May 18, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 5.09% | 1,986,908 |
| May 15, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 5.07% | 2,721,611 |
| May 14, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 5.03% | 3,382,000 |
| May 13, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 4.97% | 1,447,300 |
| May 12, 2026 | 3.22 | 3.22 | 3.19 | 3.22 | 3.22 | 4.89% | 27,620,260 |
| May 11, 2026 | 2.93 | 3.07 | 2.93 | 3.07 | 3.07 | 5.14% | 99,615,540 |
| May 8, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -4.89% | 14,255,700 |
| May 7, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -4.95% | 928,900 |
| May 6, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -5.00% | 10,681,400 |
| Apr 29, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -10.05% | 6,155,100 |
| Apr 28, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -10.00% | 7,700,100 |
| Apr 27, 2026 | 4.06 | 4.22 | 3.98 | 4.20 | 4.20 | 1.45% | 18,434,300 |
| Apr 24, 2026 | 4.10 | 4.17 | 4.06 | 4.14 | 4.14 | 0.24% | 11,839,520 |
| Apr 23, 2026 | 4.19 | 4.23 | 4.10 | 4.13 | 4.13 | -1.43% | 14,928,970 |
| Apr 22, 2026 | 4.15 | 4.21 | 4.12 | 4.19 | 4.19 | -0.24% | 10,600,100 |
| Apr 21, 2026 | 4.31 | 4.34 | 4.17 | 4.20 | 4.20 | -3.23% | 17,857,900 |
| Apr 20, 2026 | 4.32 | 4.38 | 4.28 | 4.34 | 4.34 | - | 11,334,600 |
| Apr 17, 2026 | 4.40 | 4.44 | 4.26 | 4.34 | 4.34 | -2.03% | 15,317,200 |
| Apr 16, 2026 | 4.42 | 4.45 | 4.37 | 4.43 | 4.43 | 1.37% | 13,967,400 |
| Apr 15, 2026 | 4.48 | 4.50 | 4.36 | 4.37 | 4.37 | -2.46% | 14,458,800 |
| Apr 14, 2026 | 4.40 | 4.48 | 4.30 | 4.48 | 4.48 | 2.99% | 16,296,400 |
| Apr 13, 2026 | 4.28 | 4.38 | 4.23 | 4.35 | 4.35 | 1.40% | 12,639,600 |
| Apr 10, 2026 | 4.29 | 4.35 | 4.28 | 4.29 | 4.29 | 0.23% | 10,637,800 |
| Apr 9, 2026 | 4.40 | 4.44 | 4.23 | 4.28 | 4.28 | -3.60% | 18,407,200 |
| Apr 8, 2026 | 4.29 | 4.46 | 4.26 | 4.44 | 4.44 | 5.46% | 21,885,600 |
| Apr 7, 2026 | 4.14 | 4.25 | 4.12 | 4.21 | 4.21 | 1.45% | 18,230,600 |
| Apr 3, 2026 | 4.39 | 4.40 | 4.13 | 4.15 | 4.15 | -5.47% | 21,657,200 |