Zhuhai Bojay Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	91.16	94.95	88.46	90.20	90.20	1.32%	18,766,695
Apr 24, 2026	86.39	91.92	86.39	89.02	89.02	2.77%	20,643,284
Apr 23, 2026	82.15	88.85	80.77	86.62	86.62	6.70%	19,287,124
Apr 22, 2026	76.04	81.69	76.04	81.19	81.18	6.79%	16,123,808
Apr 21, 2026	71.69	77.77	70.93	76.02	76.02	3.92%	20,287,474
Apr 20, 2026	75.39	75.77	71.02	73.15	73.15	-4.87%	21,127,755
Apr 17, 2026	73.85	76.90	70.00	76.90	76.90	10.00%	17,801,432
Apr 16, 2026	66.66	70.51	66.28	69.91	69.91	4.56%	13,927,432
Apr 15, 2026	67.48	69.90	66.73	66.86	66.86	-0.32%	11,901,766
Apr 14, 2026	67.92	68.31	66.45	67.08	67.08	-1.20%	12,091,543
Apr 13, 2026	68.31	71.54	66.95	67.89	67.89	-0.42%	17,171,504
Apr 10, 2026	66.65	69.75	66.55	68.18	68.18	1.99%	29,784,052
Apr 9, 2026	64.01	66.85	62.89	66.85	66.85	10.00%	14,930,356
Apr 8, 2026	56.72	60.77	56.32	60.77	60.77	10.00%	13,600,872
Apr 7, 2026	54.51	56.15	54.51	55.25	55.25	3.70%	5,390,754
Apr 3, 2026	53.63	54.14	53.23	53.28	53.28	-0.26%	2,436,270
Apr 2, 2026	54.77	54.83	53.09	53.42	53.42	-2.96%	3,269,889
Apr 1, 2026	55.51	56.20	54.37	55.05	55.05	1.94%	3,939,740
Mar 31, 2026	55.45	55.89	53.93	54.00	54.00	-2.64%	3,921,304
Mar 30, 2026	54.31	56.95	53.85	55.46	55.46	0.61%	3,929,090
Mar 27, 2026	53.59	56.04	52.85	55.12	55.12	1.29%	3,337,391
Mar 26, 2026	55.17	55.65	54.02	54.42	54.42	-1.30%	2,800,836
Mar 25, 2026	53.44	56.05	53.00	55.14	55.14	4.70%	5,370,559
Mar 24, 2026	52.09	52.68	50.62	52.66	52.66	3.81%	3,808,479
Mar 23, 2026	53.08	53.46	50.46	50.73	50.73	-6.60%	6,117,799
Mar 20, 2026	56.19	57.38	54.32	54.32	54.32	-2.65%	4,078,365
Mar 19, 2026	56.02	57.17	55.51	55.79	55.79	-1.99%	4,311,659
Mar 18, 2026	54.66	57.31	54.31	56.92	56.92	4.68%	5,007,245
Mar 17, 2026	57.68	57.76	54.31	54.38	54.38	-4.91%	6,178,249