Jiangsu Boamax Technologies Group Co.,Ltd. (SHE:002514)
China · Delayed Price · Currency is CNY 1.470
-0.090 (-5.77%)
Jul 21, 2026, 3:04 PM CST
SHE:002514 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.51 | 1.54 | 1.40 | 1.47 | 1.47 | -5.77% | 52,830,417 |
| Jul 20, 2026 | 1.75 | 1.77 | 1.56 | 1.56 | 1.56 | -9.83% | 52,981,304 |
| Jul 17, 2026 | 1.87 | 1.93 | 1.72 | 1.73 | 1.73 | -8.47% | 45,761,100 |
| Jul 16, 2026 | 1.80 | 1.95 | 1.78 | 1.89 | 1.89 | 3.28% | 45,569,302 |
| Jul 15, 2026 | 1.93 | 1.97 | 1.83 | 1.83 | 1.83 | -9.85% | 56,944,950 |
| Jul 14, 2026 | 2.10 | 2.23 | 2.01 | 2.03 | 2.03 | -3.79% | 52,426,100 |
| Jul 13, 2026 | 2.02 | 2.15 | 1.97 | 2.11 | 2.11 | 3.94% | 50,372,800 |
| Jul 10, 2026 | 1.90 | 2.04 | 1.87 | 2.03 | 2.03 | 5.18% | 40,696,509 |
| Jul 9, 2026 | 1.93 | 2.03 | 1.86 | 1.93 | 1.93 | -3.50% | 41,581,140 |
| Jul 8, 2026 | 1.81 | 2.07 | 1.79 | 2.00 | 2.00 | 0.50% | 59,098,114 |
| Jul 7, 2026 | 2.10 | 2.15 | 1.99 | 1.99 | 1.99 | -9.95% | 40,099,400 |
| Jul 6, 2026 | 2.15 | 2.38 | 2.09 | 2.21 | 2.21 | 0.45% | 42,452,336 |
| Jul 3, 2026 | 2.22 | 2.26 | 2.20 | 2.20 | 2.20 | -5.17% | 42,960,413 |
| Jul 2, 2026 | 2.42 | 2.46 | 2.24 | 2.32 | 2.32 | -1.69% | 65,972,811 |
| Jul 1, 2026 | 2.16 | 2.36 | 2.15 | 2.36 | 2.36 | 4.89% | 36,803,092 |
| Jun 30, 2026 | 2.03 | 2.25 | 2.03 | 2.25 | 2.25 | 5.14% | 71,092,852 |
| Jun 29, 2026 | 2.16 | 2.17 | 2.14 | 2.14 | 2.14 | -4.89% | 6,349,543 |
| Jun 26, 2026 | 2.25 | 2.36 | 2.25 | 2.25 | 2.25 | -5.06% | 47,035,353 |
| Jun 25, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -4.82% | 997,400 |
| Jun 24, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -4.96% | 7,756,900 |
| Jun 23, 2026 | 2.62 | 2.76 | 2.62 | 2.62 | 2.62 | -5.07% | 43,265,284 |
| Jun 22, 2026 | 2.86 | 2.86 | 2.76 | 2.76 | 2.76 | -4.83% | 7,742,300 |
| Jun 18, 2026 | 3.01 | 3.05 | 2.90 | 2.90 | 2.90 | -4.92% | 44,091,800 |
| 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 |