Zhuhai Bojay Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	123.53	130.30	120.80	120.80	120.80	-0.45%	12,677,814
Jul 9, 2026	113.00	121.35	111.45	121.35	121.35	10.00%	9,160,655
Jul 8, 2026	117.00	118.18	109.47	110.32	110.32	-4.60%	6,347,419
Jul 7, 2026	119.71	121.50	113.14	115.64	115.64	-3.99%	6,477,522
Jul 6, 2026	121.00	126.59	116.60	120.44	120.44	-1.60%	7,515,304
Jul 3, 2026	122.05	126.50	119.00	122.40	122.40	-1.04%	7,034,194
Jul 2, 2026	130.01	131.40	122.57	123.69	123.69	-8.65%	9,397,983
Jul 1, 2026	140.58	143.39	134.60	135.40	135.40	-4.65%	8,842,687
Jun 30, 2026	137.00	143.98	133.50	142.00	142.00	2.90%	9,004,510
Jun 29, 2026	144.03	150.77	132.80	138.00	138.00	-4.45%	12,542,305
Jun 26, 2026	149.77	155.54	143.24	144.43	144.43	-7.52%	12,440,023
Jun 25, 2026	150.00	156.66	145.60	156.18	156.18	3.21%	19,479,547
Jun 24, 2026	143.56	152.70	142.50	151.32	151.32	4.65%	16,713,414
Jun 23, 2026	149.96	150.00	137.19	144.60	144.60	-3.91%	16,537,085
Jun 22, 2026	139.50	150.48	139.50	150.48	150.48	10.00%	19,680,886
Jun 18, 2026	140.85	149.60	130.00	136.80	136.80	-4.05%	24,822,250
Jun 17, 2026	136.63	147.25	135.50	142.57	142.57	4.16%	13,224,350
Jun 16, 2026	136.00	140.98	135.46	136.87	136.87	2.52%	12,579,460
Jun 15, 2026	123.99	133.51	123.94	133.51	133.51	10.00%	10,462,930
Jun 12, 2026	128.90	129.90	120.58	121.37	121.37	-1.02%	11,827,130
Jun 11, 2026	119.89	128.25	119.45	122.62	122.62	1.62%	11,729,987
Jun 10, 2026	124.89	126.49	118.79	120.66	120.66	-4.95%	9,644,526
Jun 9, 2026	122.55	127.99	120.90	126.94	126.94	6.59%	13,231,646
Jun 8, 2026	123.77	126.58	119.09	119.09	119.09	-10.00%	16,511,515
Jun 5, 2026	140.01	143.08	131.77	132.32	132.32	-7.86%	17,158,696
Jun 4, 2026	144.99	147.00	141.86	143.60	143.60	-2.97%	15,314,787
Jun 3, 2026	154.86	157.97	145.60	148.00	148.00	-0.39%	20,245,444
Jun 2, 2026	136.38	148.58	136.38	148.58	148.58	10.00%	6,095,050
Jun 1, 2026	148.96	151.94	134.77	135.07	135.07	-6.40%	22,282,930
May 29, 2026	140.99	147.71	139.50	144.30	144.30	7.46%	24,216,160
May 28, 2026	121.38	134.28	118.00	134.28	134.28	10.00%	15,577,770
May 27, 2026	126.06	127.20	121.30	122.07	122.07	-3.84%	14,743,940
May 26, 2026	138.70	140.68	125.00	126.95	126.95	-5.06%	22,813,120
May 25, 2026	129.20	133.71	128.11	133.71	133.71	10.00%	11,952,430
May 22, 2026	111.90	121.55	111.90	121.55	121.55	10.00%	9,514,079
May 21, 2026	120.00	121.00	109.80	110.50	110.50	-7.21%	14,581,600
May 20, 2026	119.10	121.42	117.00	119.08	119.08	-0.02%	10,133,869
May 19, 2026	118.00	121.00	112.58	119.10	119.10	-0.75%	14,041,680
May 18, 2026	117.14	124.50	116.88	120.00	120.00	4.36%	15,600,000
May 15, 2026	116.22	123.85	112.00	114.99	114.99	0.43%	20,339,570
May 14, 2026	111.80	118.78	108.68	114.50	114.50	2.64%	16,713,270
May 13, 2026	111.50	113.44	109.26	111.56	111.56	0.06%	14,287,010
May 12, 2026	110.79	114.80	106.50	111.49	111.49	5.74%	22,428,860
May 11, 2026	100.29	105.44	100.00	105.44	105.44	10.14%	6,797,876
May 8, 2026	93.39	98.19	91.62	95.73	95.73	0.04%	14,194,101
May 7, 2026	92.32	96.15	90.85	95.69	95.69	3.27%	12,924,729
May 6, 2026	88.46	93.40	87.67	92.66	92.66	9.13%	15,437,811
Apr 30, 2026	85.58	86.82	83.00	84.91	84.91	0.25%	11,795,159
Apr 29, 2026	87.31	88.05	82.75	84.70	84.70	-3.81%	16,265,768
Apr 28, 2026	90.22	92.29	87.20	88.05	88.05	-2.38%	15,638,349