Zhuhai Bojay Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	92.00	92.00	77.13	85.00	85.00	1.05%	10,002,592
Oct 22, 2026	89.86	89.86	83.61	84.12	84.12	-5.95%	7,426,924
Oct 21, 2026	89.85	92.75	89.02	89.44	89.44	1.54%	7,212,024
Oct 20, 2026	84.00	89.58	83.38	88.08	88.08	4.18%	9,242,416
Oct 19, 2026	87.16	88.00	81.60	84.55	84.55	-4.81%	8,635,797
Oct 16, 2026	92.00	92.30	87.82	88.82	88.82	1.28%	8,523,630
Oct 15, 2026	85.19	89.39	83.97	87.70	87.70	-3.56%	8,278,044
Oct 14, 2026	93.98	94.48	90.58	90.94	90.94	-3.93%	6,341,980
Oct 13, 2026	85.73	95.65	84.73	94.66	94.66	4.14%	11,187,460
Oct 12, 2026	94.62	95.40	89.00	90.90	90.90	-4.19%	7,815,417
Oct 9, 2026	96.91	98.29	88.95	94.88	94.88	-3.20%	11,309,891
Oct 8, 2026	103.14	104.98	96.60	98.02	98.02	-3.85%	10,083,360
Sep 30, 2026	105.90	108.36	101.50	101.95	101.95	-0.10%	11,047,470
Sep 29, 2026	100.00	103.50	98.55	102.05	102.05	2.05%	8,026,963
Sep 28, 2026	111.25	111.41	99.88	100.00	100.00	-9.83%	13,983,176
Sep 24, 2026	112.63	117.64	110.59	110.90	110.90	0.30%	16,140,340
Sep 23, 2026	108.38	113.02	106.60	110.57	110.57	2.86%	12,393,470
Sep 22, 2026	110.00	111.03	106.62	107.50	107.50	-0.03%	9,692,273
Sep 21, 2026	106.96	109.80	105.50	107.53	107.53	2.55%	10,571,350
Sep 18, 2026	106.59	107.00	102.88	104.86	104.86	0.15%	10,533,100
Sep 17, 2026	107.00	110.79	104.33	104.70	104.70	-0.68%	13,233,916
Sep 16, 2026	99.19	106.13	98.51	105.42	105.42	6.38%	12,348,411
Sep 15, 2026	98.85	101.77	98.55	99.10	99.10	-0.40%	7,745,379
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