Skip to main content
logo
Zhuhai Bojay Electronics Co.,Ltd. (SHE:002975)
China flag China · Delayed Price · Currency is CNY
108.88
+8.33 (8.28%)
Aug 24, 2026, 3:04 PM CST

Zhuhai Bojay Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 2026110.61110.61102.66108.88108.888.28%24,500,945
Aug 21, 202696.80103.0093.60100.55100.555.07%11,960,369
Aug 20, 202696.0396.7592.3095.7095.701.37%8,877,110
Aug 19, 2026101.01103.4094.4194.4194.41-10.00%12,349,662
Aug 18, 2026108.80108.80102.50104.90104.90-1.05%12,143,790
Aug 17, 2026100.70106.71100.44106.01106.016.02%14,022,680
Aug 14, 202697.5299.9996.4399.9999.993.70%8,612,890
Aug 13, 2026100.55101.9996.0296.4296.42-2.49%12,258,570
Aug 12, 202698.43101.5596.6298.8898.881.19%12,519,730
Aug 11, 202699.46100.1895.0097.7297.72-3.24%15,130,453
Aug 10, 202697.94100.9996.47100.99100.993.11%17,384,060
Aug 7, 202695.2698.8792.2997.9497.945.23%23,747,244
Aug 6, 202687.5793.0787.1693.0793.0710.00%15,736,750
Aug 5, 202680.7684.6179.8084.6184.6110.00%3,346,464
Aug 4, 202670.9376.9269.9876.9276.9210.00%6,902,239
Aug 3, 202673.4174.2669.3669.9369.93-4.73%9,777,133
Jul 31, 202674.8976.2773.1173.4073.405.86%14,614,560
Jul 30, 202676.8478.3869.3469.3469.34-9.99%9,573,578
Jul 29, 202680.5180.8873.7377.0477.04-3.34%10,687,899
Jul 28, 202684.8886.2479.2079.7079.70-9.43%8,289,045
Jul 27, 202684.0088.0081.8288.0088.004.17%7,766,603
Jul 24, 202685.3487.7083.0084.4884.48-2.78%6,995,016
Jul 23, 202686.0089.8884.6686.9086.901.76%9,579,150
Jul 22, 202685.6090.3284.7085.4085.40-2.40%13,163,987
Jul 21, 202682.0087.8973.5287.5087.507.11%17,993,446
Jul 20, 202693.4595.5581.6981.6981.69-10.00%11,139,551
Jul 17, 2026102.67103.7790.7790.7790.77-10.00%12,061,857
Jul 16, 2026106.88108.43100.86100.86100.86-10.00%11,139,420
Jul 15, 2026129.00130.00112.07112.07112.07-10.00%13,989,936
Jul 14, 2026116.00124.52115.84124.52124.5210.00%11,816,822
Jul 13, 2026121.99125.65110.18113.20113.20-6.29%10,205,432
Jul 10, 2026123.53130.30120.80120.80120.80-0.45%12,677,814
Jul 9, 2026113.00121.35111.45121.35121.3510.00%9,160,655
Jul 8, 2026117.00118.18109.47110.32110.32-4.60%6,347,419
Jul 7, 2026119.71121.50113.14115.64115.64-3.99%6,477,522
Jul 6, 2026121.00126.59116.60120.44120.44-1.60%7,515,304
Jul 3, 2026122.05126.50119.00122.40122.40-1.04%7,034,194
Jul 2, 2026130.01131.40122.57123.69123.69-8.65%9,397,983
Jul 1, 2026140.58143.39134.60135.40135.40-4.65%8,842,687
Jun 30, 2026137.00143.98133.50142.00142.002.90%9,004,510
Jun 29, 2026144.03150.77132.80138.00138.00-4.45%12,542,305
Jun 26, 2026149.77155.54143.24144.43144.43-7.52%12,440,023
Jun 25, 2026150.00156.66145.60156.18156.183.21%19,479,547
Jun 24, 2026143.56152.70142.50151.32151.324.65%16,713,414
Jun 23, 2026149.96150.00137.19144.60144.60-3.91%16,537,085
Jun 22, 2026139.50150.48139.50150.48150.4810.00%19,680,886
Jun 18, 2026140.85149.60130.00136.80136.80-4.05%24,822,250
Jun 17, 2026136.63147.25135.50142.57142.574.16%13,224,350
Jun 16, 2026136.00140.98135.46136.87136.872.52%12,579,460
Jun 15, 2026123.99133.51123.94133.51133.5110.00%10,462,930