Zhuhai Bojay Electronics Co.,Ltd. (SHE:002975)
China · Delayed Price · Currency is CNY 69.51
-0.99 (-1.40%)
Nov 4, 2025, 2:45 PM CST
Zhuhai Bojay Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 69.98 | 71.00 | 68.50 | 69.32 | 69.32 | -1.67% | 7,066,977 |
| Nov 3, 2025 | 70.88 | 71.50 | 67.78 | 70.50 | 70.50 | -2.45% | 11,441,431 |
| Oct 31, 2025 | 69.98 | 75.76 | 65.89 | 72.27 | 72.27 | 4.94% | 19,016,359 |
| Oct 30, 2025 | 68.87 | 68.87 | 67.80 | 68.87 | 68.87 | 10.00% | 5,074,837 |
| Oct 29, 2025 | 60.28 | 63.21 | 59.80 | 62.61 | 62.61 | 2.84% | 6,806,682 |
| Oct 28, 2025 | 59.35 | 61.26 | 59.00 | 60.88 | 60.88 | 2.60% | 5,449,100 |
| Oct 27, 2025 | 58.00 | 61.08 | 56.80 | 59.34 | 59.34 | 4.84% | 6,826,500 |
| Oct 24, 2025 | 54.90 | 56.81 | 54.90 | 56.60 | 56.60 | 3.00% | 2,993,882 |
| Oct 23, 2025 | 55.03 | 55.67 | 53.82 | 54.95 | 54.95 | -1.13% | 2,127,100 |
| Oct 22, 2025 | 55.86 | 56.30 | 55.25 | 55.58 | 55.58 | -0.84% | 1,965,282 |
| Oct 21, 2025 | 54.80 | 56.66 | 54.34 | 56.05 | 56.05 | 2.84% | 3,385,400 |
| Oct 20, 2025 | 54.25 | 55.40 | 54.03 | 54.50 | 54.50 | 1.91% | 2,591,992 |
| Oct 17, 2025 | 56.34 | 56.48 | 53.41 | 53.48 | 53.48 | -5.03% | 3,642,179 |
| Oct 16, 2025 | 57.40 | 57.42 | 55.91 | 56.31 | 56.31 | -1.90% | 2,295,540 |
| Oct 15, 2025 | 56.84 | 57.40 | 55.60 | 57.40 | 57.40 | 2.79% | 3,201,137 |
| Oct 14, 2025 | 58.01 | 58.80 | 55.59 | 55.84 | 55.84 | -3.56% | 4,199,300 |
| Oct 13, 2025 | 54.43 | 58.35 | 54.00 | 57.90 | 57.90 | -1.90% | 4,912,156 |
| Oct 10, 2025 | 59.22 | 62.22 | 58.88 | 59.02 | 59.02 | -1.14% | 4,616,900 |
| Oct 9, 2025 | 60.02 | 60.82 | 58.82 | 59.70 | 59.70 | -1.03% | 4,779,911 |
| Sep 30, 2025 | 60.60 | 61.50 | 59.21 | 60.32 | 60.32 | -0.22% | 4,644,800 |
| Sep 29, 2025 | 59.05 | 61.20 | 59.05 | 60.45 | 60.45 | 1.15% | 3,430,064 |
| Sep 26, 2025 | 61.50 | 62.45 | 59.76 | 59.76 | 59.76 | -3.95% | 5,526,564 |
| Sep 25, 2025 | 61.84 | 64.32 | 61.66 | 62.22 | 62.22 | 0.61% | 5,901,223 |
| Sep 24, 2025 | 60.01 | 62.30 | 58.81 | 61.84 | 61.84 | 1.54% | 7,767,192 |
| Sep 23, 2025 | 65.50 | 65.80 | 59.50 | 60.90 | 60.90 | -4.69% | 10,595,320 |
| Sep 22, 2025 | 62.81 | 64.38 | 62.05 | 63.90 | 63.90 | 1.75% | 9,703,685 |
| Sep 19, 2025 | 68.80 | 68.80 | 62.80 | 62.80 | 62.80 | -10.00% | 18,443,482 |
| Sep 18, 2025 | 66.31 | 69.78 | 64.50 | 69.78 | 69.78 | 9.99% | 21,582,878 |
| Sep 17, 2025 | 61.21 | 64.35 | 60.50 | 63.44 | 63.44 | 2.69% | 12,724,878 |
| Sep 16, 2025 | 61.00 | 63.68 | 60.00 | 61.78 | 61.78 | 1.18% | 11,201,732 |
| Sep 15, 2025 | 60.40 | 61.94 | 59.93 | 61.06 | 61.06 | -1.40% | 9,245,267 |
| Sep 12, 2025 | 63.31 | 64.47 | 60.89 | 61.93 | 61.93 | -1.20% | 14,705,845 |
| Sep 11, 2025 | 62.06 | 63.55 | 60.30 | 62.68 | 62.68 | 1.75% | 19,217,231 |
| Sep 10, 2025 | 57.75 | 61.60 | 56.10 | 61.60 | 61.60 | 10.00% | 15,809,490 |
| Sep 9, 2025 | 57.01 | 58.37 | 55.21 | 56.00 | 56.00 | -2.78% | 9,486,756 |
| Sep 8, 2025 | 63.77 | 63.77 | 56.00 | 57.60 | 57.60 | -3.36% | 15,451,837 |
| 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 |