Jiangsu Boamax Technologies Group Co.,Ltd. (SHE:002514)
China · Delayed Price · Currency is CNY 2.440
-0.090 (-3.56%)
Sep 7, 2026, 3:04 PM CST
SHE:002514 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.30 | 2.54 | 2.27 | 2.53 | 2.53 | 9.05% | 70,548,813 |
| Sep 3, 2026 | 2.14 | 2.33 | 2.10 | 2.32 | 2.32 | 2.20% | 74,799,210 |
| Sep 2, 2026 | 2.07 | 2.27 | 2.07 | 2.27 | 2.27 | 10.19% | 68,861,400 |
| Sep 1, 2026 | 1.88 | 2.06 | 1.87 | 2.06 | 2.06 | 10.16% | 49,989,304 |
| Aug 31, 2026 | 1.77 | 1.93 | 1.77 | 1.87 | 1.87 | 5.65% | 38,925,000 |
| Aug 28, 2026 | 1.73 | 1.82 | 1.73 | 1.77 | 1.77 | - | 26,884,174 |
| Aug 27, 2026 | 1.82 | 1.82 | 1.75 | 1.77 | 1.77 | -3.80% | 32,210,974 |
| Aug 26, 2026 | 1.82 | 1.91 | 1.77 | 1.84 | 1.84 | 2.22% | 50,039,700 |
| Aug 25, 2026 | 1.65 | 1.80 | 1.63 | 1.80 | 1.80 | 9.76% | 44,944,500 |
| Aug 24, 2026 | 1.71 | 1.72 | 1.64 | 1.64 | 1.64 | -5.75% | 29,531,804 |
| Aug 21, 2026 | 1.71 | 1.76 | 1.70 | 1.74 | 1.74 | 0.58% | 28,894,174 |
| Aug 20, 2026 | 1.70 | 1.77 | 1.66 | 1.73 | 1.73 | 1.76% | 30,021,200 |
| Aug 19, 2026 | 1.76 | 1.82 | 1.70 | 1.70 | 1.70 | -2.30% | 33,141,700 |
| Aug 18, 2026 | 1.83 | 1.85 | 1.73 | 1.74 | 1.74 | -6.45% | 35,583,400 |
| Aug 17, 2026 | 1.84 | 1.88 | 1.80 | 1.86 | 1.86 | 0.54% | 25,502,800 |
| Aug 14, 2026 | 1.89 | 1.92 | 1.85 | 1.85 | 1.85 | -2.63% | 29,603,100 |
| Aug 13, 2026 | 1.96 | 1.97 | 1.88 | 1.90 | 1.90 | -4.04% | 41,694,200 |
| Aug 12, 2026 | 1.95 | 2.06 | 1.94 | 1.98 | 1.98 | -0.50% | 40,407,500 |
| Aug 11, 2026 | 1.93 | 2.03 | 1.88 | 1.99 | 1.99 | 4.19% | 44,778,200 |
| Aug 10, 2026 | 1.95 | 1.98 | 1.87 | 1.91 | 1.91 | -1.55% | 32,657,000 |
| Aug 7, 2026 | 2.02 | 2.04 | 1.90 | 1.94 | 1.94 | -4.43% | 42,104,500 |
| Aug 6, 2026 | 2.12 | 2.14 | 1.98 | 2.03 | 2.03 | -2.87% | 43,532,100 |
| Aug 5, 2026 | 2.03 | 2.09 | 1.96 | 2.09 | 2.09 | 4.50% | 52,156,900 |
| Aug 4, 2026 | 2.00 | 2.10 | 1.97 | 2.00 | 2.00 | - | 66,520,790 |
| Aug 3, 2026 | 1.81 | 2.00 | 1.78 | 2.00 | 2.00 | 9.89% | 66,792,190 |
| Jul 31, 2026 | 1.77 | 1.90 | 1.75 | 1.82 | 1.82 | 3.41% | 53,846,790 |
| Jul 30, 2026 | 1.92 | 1.92 | 1.76 | 1.76 | 1.76 | -9.74% | 68,895,990 |
| Jul 29, 2026 | 1.77 | 1.95 | 1.76 | 1.95 | 1.95 | 10.17% | 66,455,569 |
| Jul 28, 2026 | 1.72 | 1.89 | 1.71 | 1.77 | 1.77 | 2.91% | 76,067,069 |
| Jul 27, 2026 | 1.56 | 1.72 | 1.52 | 1.72 | 1.72 | 10.26% | 46,583,895 |
| Jul 24, 2026 | 1.64 | 1.69 | 1.55 | 1.56 | 1.56 | -2.50% | 60,234,811 |
| Jul 23, 2026 | 1.47 | 1.60 | 1.46 | 1.60 | 1.60 | 10.34% | 42,028,711 |
| Jul 22, 2026 | 1.45 | 1.53 | 1.40 | 1.45 | 1.45 | -1.36% | 40,893,700 |
| 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 |