Zhuhai Bojay Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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