Jiangsu Boamax Technologies Group Co.,Ltd. (SHE:002514)
China · Delayed Price · Currency is CNY 4.580
-0.240 (-4.98%)
May 28, 2026, 3:04 PM CST
SHE:002514 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 4.69 | 4.69 | 4.37 | 4.39 | 4.39 | -6.60% | 31,575,990 |
| Apr 1, 2026 | 4.79 | 4.80 | 4.66 | 4.70 | 4.70 | -0.84% | 20,868,900 |
| Mar 31, 2026 | 4.66 | 4.83 | 4.63 | 4.74 | 4.74 | 1.50% | 23,808,930 |
| Mar 30, 2026 | 4.65 | 4.71 | 4.54 | 4.67 | 4.67 | -0.64% | 11,521,800 |
| Mar 27, 2026 | 4.59 | 4.71 | 4.55 | 4.70 | 4.70 | 2.17% | 10,459,800 |
| Mar 26, 2026 | 4.76 | 4.83 | 4.57 | 4.60 | 4.60 | -4.37% | 16,925,100 |
| Mar 25, 2026 | 4.73 | 4.82 | 4.68 | 4.81 | 4.81 | 1.26% | 13,689,930 |
| Mar 24, 2026 | 4.59 | 4.80 | 4.54 | 4.75 | 4.75 | 5.56% | 20,148,400 |
| 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% | 10,496,190 |
| 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 |