Jiangsu Boamax Technologies Group Co.,Ltd. (SHE:002514)
China · Delayed Price · Currency is CNY 3.230
-0.170 (-5.00%)
May 6, 2026, 3:04 PM CST
SHE:002514 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,839,525 |
| Apr 23, 2026 | 4.19 | 4.23 | 4.10 | 4.13 | 4.13 | -1.43% | 14,928,976 |
| 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% | 13,689,931 |
| 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 |