Zhuhai Bojay Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	95.29	100.80	93.20	99.50	99.50	2.58%	10,230,010
Sep 11, 2026	96.48	98.65	92.80	97.00	97.00	-2.39%	10,889,490
Sep 10, 2026	100.00	102.29	98.58	99.37	99.37	-1.61%	7,534,995
Sep 9, 2026	102.88	105.58	100.12	101.00	101.00	0.09%	11,782,400
Sep 8, 2026	106.01	107.00	100.18	100.91	100.91	-3.46%	14,059,904
Sep 7, 2026	97.00	104.53	96.15	104.53	104.53	10.00%	16,450,849
Sep 4, 2026	102.20	104.85	93.86	95.03	95.03	-7.09%	14,765,091
Sep 3, 2026	99.20	103.00	97.00	102.28	102.28	4.98%	14,870,960
Sep 2, 2026	98.00	100.00	95.50	97.43	97.43	-4.10%	14,062,530
Sep 1, 2026	110.06	110.60	100.50	101.60	101.60	-5.84%	15,767,074
Aug 31, 2026	99.63	109.70	98.77	107.90	107.90	4.88%	17,174,301
Aug 28, 2026	107.98	109.90	102.80	102.88	102.88	-4.79%	18,443,036
Aug 27, 2026	101.30	110.94	98.21	108.06	108.06	7.15%	26,025,438
Aug 26, 2026	107.10	108.00	97.58	100.85	100.85	-5.91%	20,367,338
Aug 25, 2026	108.00	114.00	103.02	107.18	107.18	-1.56%	26,533,031
Aug 24, 2026	110.61	110.61	102.66	108.88	108.88	8.28%	24,500,945
Aug 21, 2026	96.80	103.00	93.60	100.55	100.55	5.07%	11,960,369
Aug 20, 2026	96.03	96.75	92.30	95.70	95.70	1.37%	8,877,110
Aug 19, 2026	101.01	103.40	94.41	94.41	94.41	-10.00%	12,349,662
Aug 18, 2026	108.80	108.80	102.50	104.90	104.90	-1.05%	12,143,790
Aug 17, 2026	100.70	106.71	100.44	106.01	106.01	6.02%	14,022,680
Aug 14, 2026	97.52	99.99	96.43	99.99	99.99	3.70%	8,612,890
Aug 13, 2026	100.55	101.99	96.02	96.42	96.42	-2.49%	12,258,570
Aug 12, 2026	98.43	101.55	96.62	98.88	98.88	1.19%	12,519,730
Aug 11, 2026	99.46	100.18	95.00	97.72	97.72	-3.24%	15,130,453
Aug 10, 2026	97.94	100.99	96.47	100.99	100.99	3.11%	17,384,060
Aug 7, 2026	95.26	98.87	92.29	97.94	97.94	5.23%	23,747,244
Aug 6, 2026	87.57	93.07	87.16	93.07	93.07	10.00%	15,736,750
Aug 5, 2026	80.76	84.61	79.80	84.61	84.61	10.00%	3,346,464
Aug 4, 2026	70.93	76.92	69.98	76.92	76.92	10.00%	6,902,239
Aug 3, 2026	73.41	74.26	69.36	69.93	69.93	-4.73%	9,777,133
Jul 31, 2026	74.89	76.27	73.11	73.40	73.40	5.86%	14,614,560
Jul 30, 2026	76.84	78.38	69.34	69.34	69.34	-9.99%	9,573,578
Jul 29, 2026	80.51	80.88	73.73	77.04	77.04	-3.34%	10,687,899
Jul 28, 2026	84.88	86.24	79.20	79.70	79.70	-9.43%	8,289,045
Jul 27, 2026	84.00	88.00	81.82	88.00	88.00	4.17%	7,766,603
Jul 24, 2026	85.34	87.70	83.00	84.48	84.48	-2.78%	6,995,016
Jul 23, 2026	86.00	89.88	84.66	86.90	86.90	1.76%	9,579,150
Jul 22, 2026	85.60	90.32	84.70	85.40	85.40	-2.40%	13,163,987
Jul 21, 2026	82.00	87.89	73.52	87.50	87.50	7.11%	17,993,446
Jul 20, 2026	93.45	95.55	81.69	81.69	81.69	-10.00%	11,139,551
Jul 17, 2026	102.67	103.77	90.77	90.77	90.77	-10.00%	12,061,857
Jul 16, 2026	106.88	108.43	100.86	100.86	100.86	-10.00%	11,139,420
Jul 15, 2026	129.00	130.00	112.07	112.07	112.07	-10.00%	13,989,936
Jul 14, 2026	116.00	124.52	115.84	124.52	124.52	10.00%	11,816,822
Jul 13, 2026	121.99	125.65	110.18	113.20	113.20	-6.29%	10,205,432
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