Zhuhai Bojay Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	82.00	84.50	80.52	81.36	81.27	-0.84%	5,131,751
Jan 7, 2026	79.77	84.00	79.60	82.05	81.96	1.95%	5,012,357
Jan 6, 2026	82.16	82.68	79.88	80.48	80.39	-2.15%	4,986,477
Jan 5, 2026	77.45	83.25	77.45	82.25	82.16	6.82%	7,690,994
Dec 31, 2025	78.66	79.39	76.76	77.00	76.91	-1.66%	3,471,660
Dec 30, 2025	78.42	79.75	77.72	78.30	78.21	-0.37%	3,461,328
Dec 29, 2025	79.76	80.06	77.88	78.59	78.50	-1.90%	4,717,020
Dec 26, 2025	80.60	82.45	79.85	80.11	80.02	-1.58%	4,174,648
Dec 25, 2025	80.11	82.31	80.07	81.40	81.31	-0.18%	5,452,168
Dec 24, 2025	80.01	82.45	78.60	81.55	81.46	3.75%	9,675,353
Dec 23, 2025	76.58	79.38	76.15	78.60	78.51	2.50%	6,510,283
Dec 22, 2025	74.51	78.22	74.30	76.68	76.59	4.48%	6,578,664
Dec 19, 2025	74.68	74.68	72.61	73.39	73.31	0.04%	4,292,300
Dec 18, 2025	73.00	74.47	71.27	73.36	73.28	-1.86%	6,682,600
Dec 17, 2025	69.78	74.75	69.25	74.75	74.67	8.18%	7,709,664
Dec 16, 2025	70.01	70.86	68.10	69.10	69.02	-2.22%	3,202,814
Dec 15, 2025	71.64	71.80	69.73	70.67	70.59	-2.63%	4,284,694
Dec 12, 2025	73.50	73.72	71.05	72.58	72.50	-1.43%	5,384,400
Dec 11, 2025	76.80	76.80	73.51	73.63	73.55	-3.07%	4,092,200
Dec 10, 2025	77.09	77.10	72.45	75.96	75.87	-1.48%	7,735,217
Dec 9, 2025	73.00	77.80	72.57	77.10	77.01	2.19%	9,306,160
Dec 8, 2025	73.48	76.26	72.60	75.45	75.37	2.79%	6,331,900
Dec 5, 2025	72.30	76.18	71.28	73.40	73.32	1.51%	7,428,500
Dec 4, 2025	75.15	75.60	72.12	72.31	72.23	-3.43%	6,402,795
Dec 3, 2025	74.60	75.47	73.45	74.88	74.80	0.08%	5,105,100
Dec 2, 2025	76.22	76.37	73.98	74.82	74.74	-2.43%	5,321,695
Dec 1, 2025	77.99	78.93	76.00	76.68	76.59	-3.85%	7,898,200
Nov 28, 2025	81.44	82.00	78.03	79.75	79.66	-3.92%	11,491,100
Nov 27, 2025	77.27	84.73	77.27	83.00	82.91	7.75%	17,220,390
Nov 26, 2025	77.99	79.84	76.00	77.03	76.94	0.04%	10,689,830
Nov 25, 2025	70.73	77.00	70.16	77.00	76.91	10.00%	6,460,523
Nov 24, 2025	70.58	70.89	68.45	70.00	69.92	0.65%	4,035,182
Nov 21, 2025	70.05	71.97	69.46	69.55	69.47	-4.95%	4,387,814
Nov 20, 2025	75.19	75.93	72.01	73.17	73.09	0.48%	4,678,100
Nov 19, 2025	73.50	74.20	71.70	72.82	72.74	-1.11%	3,580,237
Nov 18, 2025	72.81	75.18	72.37	73.64	73.56	-0.22%	4,161,514
Nov 17, 2025	72.00	75.75	71.40	73.80	73.72	0.14%	5,827,155
Nov 14, 2025	75.12	76.25	72.77	73.70	73.62	-5.73%	7,039,766
Nov 13, 2025	77.85	79.47	75.70	78.18	78.09	-1.41%	7,028,860
Nov 12, 2025	73.67	79.77	73.24	79.30	79.21	6.00%	9,770,181