Zhuhai Bojay Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	86.66	91.66	86.16	90.88	90.88	4.56%	10,713,410
Apr 15, 2026	87.72	90.87	86.75	86.92	86.92	-0.32%	9,155,205
Apr 14, 2026	88.29	88.80	86.38	87.20	87.20	-1.20%	9,301,188
Apr 13, 2026	88.80	93.00	87.03	88.26	88.26	-0.42%	13,208,850
Apr 10, 2026	86.64	90.67	86.52	88.63	88.63	1.99%	22,910,810
Apr 9, 2026	83.21	86.90	81.76	86.90	86.90	10.00%	11,484,890
Apr 8, 2026	73.74	79.00	73.22	79.00	79.00	10.00%	10,462,211
Apr 7, 2026	70.86	73.00	70.86	71.82	71.82	3.70%	4,146,735
Apr 3, 2026	69.72	70.38	69.20	69.26	69.26	-0.26%	1,874,055
Apr 2, 2026	71.20	71.28	69.01	69.44	69.44	-2.96%	2,515,300
Apr 1, 2026	72.16	73.06	70.68	71.56	71.56	1.94%	3,030,570
Mar 31, 2026	72.08	72.66	70.11	70.20	70.20	-2.64%	3,016,388
Mar 30, 2026	70.60	74.04	70.00	72.10	72.10	0.61%	3,022,377
Mar 27, 2026	69.66	72.85	68.70	71.66	71.66	1.29%	2,567,225
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