Zhuhai Bojay Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	61.80	62.05	56.53	59.60	59.60	-5.08%	19,403,623
Sep 4, 2025	65.12	67.99	60.61	62.79	62.79	-1.72%	28,314,440
Sep 3, 2025	63.89	63.89	59.93	63.89	63.89	10.00%	25,285,394
Sep 2, 2025	58.08	58.08	58.08	58.08	58.08	10.00%	2,008,740
Sep 1, 2025	52.80	52.80	52.80	52.80	52.80	10.00%	3,922,817
Aug 29, 2025	47.00	48.16	46.50	48.00	48.00	0.61%	5,016,000
Aug 28, 2025	45.97	47.75	45.31	47.71	47.71	3.05%	6,020,566
Aug 27, 2025	47.40	48.86	46.30	46.30	46.30	-2.40%	6,044,619
Aug 26, 2025	47.11	48.03	47.11	47.44	47.44	-1.21%	4,537,354
Aug 25, 2025	47.25	49.98	47.00	48.02	48.02	2.54%	9,409,271
Aug 22, 2025	47.79	48.00	46.79	46.83	46.83	-1.95%	6,073,453
Aug 21, 2025	48.12	48.45	46.80	47.76	47.76	-1.04%	6,095,016
Aug 20, 2025	49.00	50.21	47.85	48.26	48.26	-4.25%	8,835,579
Aug 19, 2025	50.01	51.62	49.34	50.40	50.40	0.22%	8,618,861
Aug 18, 2025	51.10	52.99	49.84	50.29	50.29	0.48%	14,092,641
Aug 15, 2025	48.80	50.38	47.51	50.05	50.05	3.20%	12,406,314
Aug 14, 2025	50.04	52.15	47.00	48.50	48.50	0.21%	18,273,968
Aug 13, 2025	44.26	48.40	43.18	48.40	48.40	10.00%	13,508,783
Aug 12, 2025	44.00	44.13	43.18	44.00	44.00	-0.02%	7,259,457
Aug 11, 2025	45.89	45.99	43.51	44.01	44.01	-4.97%	14,297,792
Aug 8, 2025	47.00	48.24	46.00	46.31	46.31	-5.68%	12,090,663
Aug 7, 2025	46.55	50.90	45.76	49.10	49.10	5.50%	19,002,139
Aug 6, 2025	42.33	46.54	42.33	46.54	46.54	10.00%	13,737,940
Aug 5, 2025	42.06	42.99	41.45	42.31	42.31	1.12%	10,912,481
Aug 4, 2025	39.00	42.26	38.55	41.84	41.84	5.39%	11,949,305
Aug 1, 2025	38.92	41.53	38.82	39.70	39.70	0.18%	14,024,376
Jul 31, 2025	42.63	43.92	39.11	39.63	39.63	-0.75%	23,903,081
Jul 30, 2025	39.55	41.27	38.95	39.93	39.93	0.91%	8,481,290
Jul 29, 2025	39.45	40.68	39.19	39.57	39.57	-1.05%	8,218,793
Jul 28, 2025	37.92	40.16	37.84	39.99	39.99	4.74%	15,368,761
Jul 25, 2025	34.60	38.18	34.60	38.18	38.18	10.00%	9,507,824
Jul 24, 2025	34.10	35.20	34.06	34.71	34.71	1.79%	2,201,988
Jul 23, 2025	34.60	34.77	34.02	34.10	34.10	-1.93%	2,084,174
Jul 22, 2025	34.79	35.18	34.52	34.77	34.77	-0.11%	2,164,485
Jul 21, 2025	34.82	35.06	34.47	34.81	34.81	-	2,119,323
Jul 18, 2025	35.30	35.45	34.71	34.81	34.81	-1.67%	2,276,140
Jul 17, 2025	34.91	35.88	34.46	35.40	35.40	0.97%	4,077,153
Jul 16, 2025	35.31	35.66	34.77	35.06	35.06	1.07%	5,087,374
Jul 15, 2025	33.50	35.25	33.40	34.69	34.69	2.91%	4,974,327
Jul 14, 2025	33.57	33.84	33.30	33.71	33.71	0.42%	1,715,336
Jul 11, 2025	33.73	33.73	33.04	33.57	33.57	-0.47%	2,593,734
Jul 10, 2025	33.76	34.15	33.35	33.73	33.73	-0.65%	2,515,231
Jul 9, 2025	34.45	34.64	33.90	33.95	33.95	-1.45%	2,196,949
Jul 8, 2025	33.74	34.65	33.53	34.45	34.45	2.13%	3,481,035
Jul 7, 2025	34.23	34.27	33.28	33.73	33.73	-0.94%	2,554,427
Jul 4, 2025	33.60	35.09	32.81	34.05	34.05	1.25%	5,258,044
Jul 3, 2025	33.13	33.77	32.94	33.63	33.63	1.54%	1,891,497
Jul 2, 2025	33.55	33.66	32.80	33.12	33.12	-1.60%	1,691,865
Jul 1, 2025	34.05	34.20	33.53	33.66	33.66	-1.52%	2,573,769
Jun 30, 2025	33.29	34.93	33.29	34.18	34.18	3.80%	4,973,590