BOE Technology Group Company Limited (SHE:200725)
China · Delayed Price · Currency is CNY · Price in HKD 2.880
+0.010 (0.35%)
Nov 3, 2025, 2:44 PM CST
SHE:200725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.89 | 2.89 | 2.85 | 2.87 | 2.87 | -0.69% | 1,111,300 |
| Oct 30, 2025 | 2.94 | 2.94 | 2.87 | 2.89 | 2.89 | -0.69% | 1,795,140 |
| Oct 29, 2025 | 2.93 | 2.93 | 2.87 | 2.91 | 2.91 | -0.68% | 2,432,200 |
| Oct 28, 2025 | 2.92 | 2.94 | 2.92 | 2.93 | 2.93 | 0.34% | 541,300 |
| Oct 27, 2025 | 2.93 | 2.95 | 2.92 | 2.92 | 2.92 | - | 1,454,938 |
| Oct 24, 2025 | 2.93 | 2.95 | 2.88 | 2.92 | 2.92 | -0.34% | 2,517,833 |
| Oct 23, 2025 | 2.93 | 2.94 | 2.91 | 2.93 | 2.93 | -0.34% | 1,407,106 |
| Oct 22, 2025 | 2.94 | 2.95 | 2.93 | 2.94 | 2.94 | -0.34% | 682,367 |
| Oct 21, 2025 | 2.94 | 2.97 | 2.93 | 2.95 | 2.95 | 0.34% | 1,211,500 |
| Oct 20, 2025 | 2.95 | 2.98 | 2.92 | 2.94 | 2.94 | -0.34% | 1,429,900 |
| Oct 17, 2025 | 3.00 | 3.00 | 2.88 | 2.95 | 2.95 | -1.67% | 2,312,850 |
| Oct 16, 2025 | 3.01 | 3.01 | 2.98 | 3.00 | 3.00 | -0.33% | 807,400 |
| Oct 15, 2025 | 2.99 | 3.02 | 2.95 | 3.01 | 3.01 | 0.33% | 2,875,640 |
| Oct 14, 2025 | 3.05 | 3.06 | 2.99 | 3.00 | 3.00 | -1.64% | 1,485,980 |
| Oct 13, 2025 | 2.97 | 3.06 | 2.96 | 3.05 | 3.05 | 0.33% | 2,122,580 |
| Oct 10, 2025 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | -0.65% | 1,372,940 |
| Oct 9, 2025 | 2.98 | 3.07 | 2.98 | 3.06 | 3.06 | 2.34% | 4,859,583 |
| Sep 30, 2025 | 2.99 | 3.00 | 2.98 | 2.99 | 2.99 | - | 1,171,340 |
| Sep 29, 2025 | 2.97 | 2.99 | 2.94 | 2.99 | 2.99 | 0.67% | 1,428,122 |
| Sep 26, 2025 | 2.97 | 2.97 | 2.94 | 2.97 | 2.97 | 0.34% | 897,760 |
| Sep 25, 2025 | 2.95 | 2.97 | 2.93 | 2.96 | 2.96 | 0.34% | 1,212,160 |
| Sep 24, 2025 | 2.91 | 2.95 | 2.90 | 2.95 | 2.95 | 1.03% | 1,088,284 |
| Sep 23, 2025 | 2.95 | 2.96 | 2.88 | 2.92 | 2.92 | -1.02% | 2,339,153 |
| Sep 22, 2025 | 2.91 | 2.96 | 2.91 | 2.95 | 2.95 | 1.37% | 1,352,438 |
| Sep 19, 2025 | 2.98 | 3.00 | 2.91 | 2.91 | 2.91 | -2.68% | 2,475,052 |
| Sep 18, 2025 | 2.98 | 3.00 | 2.96 | 2.99 | 2.99 | 0.34% | 1,900,160 |
| Sep 17, 2025 | 2.97 | 2.98 | 2.95 | 2.98 | 2.98 | 0.34% | 1,139,940 |
| Sep 16, 2025 | 2.97 | 2.99 | 2.94 | 2.97 | 2.97 | - | 1,861,949 |
| Sep 15, 2025 | 2.99 | 3.01 | 2.97 | 2.97 | 2.97 | -1.00% | 1,709,600 |
| Sep 12, 2025 | 2.99 | 3.01 | 2.98 | 3.00 | 3.00 | 0.33% | 2,002,344 |
| Sep 11, 2025 | 2.95 | 2.99 | 2.94 | 2.99 | 2.99 | 1.01% | 2,601,877 |
| Sep 10, 2025 | 2.95 | 2.97 | 2.94 | 2.96 | 2.96 | 0.34% | 1,533,600 |
| Sep 9, 2025 | 2.94 | 2.97 | 2.93 | 2.95 | 2.95 | 0.34% | 2,472,993 |
| Sep 8, 2025 | 2.91 | 2.94 | 2.91 | 2.94 | 2.94 | 0.68% | 1,469,460 |
| Sep 5, 2025 | 2.87 | 2.92 | 2.86 | 2.92 | 2.92 | 1.74% | 2,297,200 |
| Sep 4, 2025 | 2.86 | 2.90 | 2.85 | 2.87 | 2.87 | -0.35% | 1,713,910 |
| Sep 3, 2025 | 2.87 | 2.88 | 2.83 | 2.88 | 2.88 | 0.35% | 2,358,860 |
| Sep 2, 2025 | 2.93 | 2.94 | 2.85 | 2.87 | 2.87 | -1.71% | 3,290,810 |
| Sep 1, 2025 | 2.96 | 2.98 | 2.92 | 2.92 | 2.92 | -1.35% | 1,774,200 |
| Aug 29, 2025 | 2.93 | 2.97 | 2.91 | 2.96 | 2.96 | 2.07% | 4,297,360 |
| Aug 28, 2025 | 2.86 | 2.92 | 2.83 | 2.90 | 2.90 | 1.40% | 3,348,100 |
| Aug 27, 2025 | 2.87 | 2.92 | 2.85 | 2.86 | 2.86 | 0.35% | 3,198,436 |
| Aug 26, 2025 | 2.91 | 2.92 | 2.84 | 2.85 | 2.85 | -1.72% | 2,343,200 |
| Aug 25, 2025 | 2.88 | 2.93 | 2.88 | 2.90 | 2.90 | 1.40% | 4,590,440 |
| Aug 22, 2025 | 2.81 | 2.87 | 2.80 | 2.86 | 2.86 | 1.78% | 4,680,687 |
| Aug 21, 2025 | 2.79 | 2.82 | 2.79 | 2.81 | 2.81 | 0.72% | 2,192,000 |
| Aug 20, 2025 | 2.76 | 2.79 | 2.74 | 2.79 | 2.79 | 1.09% | 2,382,702 |
| Aug 19, 2025 | 2.75 | 2.77 | 2.75 | 2.76 | 2.76 | 0.36% | 1,337,860 |
| Aug 18, 2025 | 2.73 | 2.77 | 2.73 | 2.75 | 2.75 | 0.36% | 1,209,895 |
| Aug 15, 2025 | 2.75 | 2.75 | 2.72 | 2.74 | 2.74 | -0.36% | 1,892,535 |