Zhuhai Bojay Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	73.04	73.04	68.70	71.49	-	1.05%	1,351,825
Mar 26, 2026	71.72	72.35	70.22	70.75	70.75	-1.30%	2,154,490
Mar 25, 2026	69.47	72.86	68.90	71.68	71.68	4.70%	4,131,200
Mar 24, 2026	67.71	68.48	65.80	68.46	68.46	3.81%	2,929,600
Mar 23, 2026	69.00	69.50	65.60	65.95	65.95	-6.60%	4,706,000
Mar 20, 2026	73.04	74.59	70.61	70.61	70.61	-2.65%	3,137,205
Mar 19, 2026	72.83	74.32	72.16	72.53	72.53	-1.99%	3,316,662
Mar 18, 2026	71.06	74.50	70.60	74.00	74.00	4.68%	3,851,728
Mar 17, 2026	74.98	75.09	70.60	70.69	70.69	-4.91%	4,752,500
Mar 16, 2026	74.99	75.10	72.72	74.34	74.34	-0.96%	2,955,900
Mar 13, 2026	78.01	78.49	75.01	75.06	75.06	-4.75%	3,476,300
Mar 12, 2026	78.28	79.95	76.60	78.80	78.80	1.53%	4,673,600
Mar 11, 2026	77.00	81.78	77.00	77.61	77.61	0.51%	5,048,700
Mar 10, 2026	75.64	78.10	75.64	77.22	77.22	4.62%	4,265,204
Mar 9, 2026	75.35	75.42	71.56	73.81	73.81	-4.75%	5,214,901
Mar 6, 2026	78.00	79.58	77.00	77.49	77.49	-1.56%	3,546,617
Mar 5, 2026	80.03	81.15	78.16	78.72	78.72	-0.05%	4,579,304
Mar 4, 2026	77.55	80.55	76.30	78.76	78.76	-1.06%	3,968,406
Mar 3, 2026	80.27	85.44	79.42	79.60	79.60	-0.04%	6,862,534
Mar 2, 2026	79.93	82.46	79.11	79.63	79.63	-2.38%	6,043,200
Feb 27, 2026	84.60	84.64	80.35	81.57	81.57	-5.93%	8,911,120
Feb 26, 2026	83.63	87.93	83.10	86.71	86.71	3.72%	7,313,043
Feb 25, 2026	81.66	83.60	80.57	83.60	83.60	2.39%	6,278,400
Feb 24, 2026	85.00	85.36	81.28	81.65	81.65	-2.69%	6,402,360
Feb 13, 2026	83.00	87.20	81.00	83.91	83.91	1.06%	9,996,751
Feb 12, 2026	76.00	83.03	76.00	83.03	83.03	10.00%	8,409,279
Feb 11, 2026	76.88	77.41	74.88	75.48	75.48	-1.94%	3,657,400
Feb 10, 2026	76.41	78.52	76.41	76.97	76.97	-0.30%	3,558,205
Feb 9, 2026	77.98	78.68	75.75	77.20	77.20	0.97%	4,971,275
Feb 6, 2026	76.93	79.80	75.90	76.46	76.46	-1.72%	3,690,401
Feb 5, 2026	80.00	80.33	76.33	77.80	77.80	-2.81%	4,429,850
Feb 4, 2026	79.72	80.91	78.80	80.05	80.05	0.04%	4,665,738
Feb 3, 2026	78.16	80.50	76.23	80.02	80.02	3.95%	6,782,229
Feb 2, 2026	81.84	85.18	76.95	76.98	76.98	-6.87%	8,645,882
Jan 30, 2026	79.61	82.68	78.00	82.66	82.66	3.05%	6,103,152
Jan 29, 2026	82.25	85.00	79.50	80.21	80.21	-3.13%	6,448,401
Jan 28, 2026	84.85	84.95	81.12	82.80	82.80	-1.67%	5,662,800
Jan 27, 2026	84.01	85.58	80.00	84.21	84.21	0.37%	5,818,200
Jan 26, 2026	86.57	91.00	82.45	83.90	83.90	-1.25%	8,476,970
Jan 23, 2026	82.06	86.00	81.66	84.96	84.96	1.82%	5,876,610
Jan 22, 2026	83.86	86.15	80.63	83.44	83.44	-0.41%	4,484,404
Jan 21, 2026	81.27	85.76	80.56	83.78	83.69	2.17%	5,922,078
Jan 20, 2026	82.77	84.20	80.88	82.00	81.91	-0.91%	5,819,323
Jan 19, 2026	82.51	84.28	80.70	82.75	82.66	0.52%	5,149,200
Jan 16, 2026	78.78	82.98	78.39	82.32	82.23	5.59%	8,696,498
Jan 15, 2026	75.54	77.96	75.30	77.96	77.87	1.62%	3,622,100
Jan 14, 2026	77.66	78.18	75.28	76.72	76.63	-0.84%	5,123,100
Jan 13, 2026	79.32	80.33	77.00	77.37	77.28	-2.92%	4,554,577
Jan 12, 2026	80.00	80.80	77.57	79.70	79.61	0.56%	4,794,200
Jan 9, 2026	80.52	81.24	79.00	79.26	79.17	-2.58%	4,765,045