BOE Technology Group Company Limited (SHE:200725)
China · Delayed Price · Currency is CNY · Price in HKD 3.070
+0.020 (0.66%)
Mar 27, 2026, 11:24 AM CST
SHE:200725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 3.09 | 3.10 | 3.02 | 3.04 | - | -1.30% | 1,121,900 |
| Mar 25, 2026 | 3.04 | 3.10 | 3.04 | 3.08 | 3.08 | 1.32% | 1,428,620 |
| Mar 24, 2026 | 3.01 | 3.04 | 2.98 | 3.04 | 3.04 | 2.36% | 2,161,014 |
| Mar 23, 2026 | 3.09 | 3.10 | 2.96 | 2.97 | 2.97 | -4.81% | 3,947,120 |
| Mar 20, 2026 | 3.13 | 3.17 | 3.11 | 3.12 | 3.12 | -0.95% | 3,397,802 |
| Mar 19, 2026 | 3.20 | 3.20 | 3.12 | 3.15 | 3.15 | -1.87% | 2,520,360 |
| Mar 18, 2026 | 3.22 | 3.23 | 3.19 | 3.21 | 3.21 | -0.31% | 2,063,380 |
| Mar 17, 2026 | 3.24 | 3.26 | 3.21 | 3.22 | 3.22 | -0.62% | 1,522,700 |
| Mar 16, 2026 | 3.29 | 3.29 | 3.22 | 3.24 | 3.24 | -1.52% | 2,190,628 |
| Mar 13, 2026 | 3.30 | 3.30 | 3.28 | 3.29 | 3.29 | -0.30% | 701,400 |
| Mar 12, 2026 | 3.31 | 3.32 | 3.28 | 3.30 | 3.30 | -0.30% | 1,085,035 |
| Mar 11, 2026 | 3.31 | 3.31 | 3.29 | 3.31 | 3.31 | - | 1,269,580 |
| Mar 10, 2026 | 3.30 | 3.32 | 3.29 | 3.31 | 3.31 | 0.91% | 886,929 |
| Mar 9, 2026 | 3.29 | 3.29 | 3.25 | 3.28 | 3.28 | -1.20% | 2,003,800 |
| Mar 6, 2026 | 3.32 | 3.32 | 3.28 | 3.32 | 3.32 | - | 1,329,591 |
| Mar 5, 2026 | 3.24 | 3.33 | 3.24 | 3.32 | 3.32 | 2.79% | 3,514,439 |
| Mar 4, 2026 | 3.18 | 3.25 | 3.17 | 3.23 | 3.23 | 0.94% | 1,794,796 |
| Mar 3, 2026 | 3.32 | 3.34 | 3.19 | 3.20 | 3.20 | -3.61% | 4,537,992 |
| Mar 2, 2026 | 3.28 | 3.35 | 3.27 | 3.32 | 3.32 | 0.61% | 3,469,460 |
| Feb 27, 2026 | 3.26 | 3.33 | 3.26 | 3.30 | 3.30 | 1.23% | 3,978,843 |
| Feb 26, 2026 | 3.25 | 3.28 | 3.22 | 3.26 | 3.26 | - | 1,265,343 |
| Feb 25, 2026 | 3.28 | 3.29 | 3.24 | 3.26 | 3.26 | -0.31% | 2,701,920 |
| Feb 24, 2026 | 3.24 | 3.27 | 3.24 | 3.27 | 3.27 | 0.93% | 1,192,800 |
| Feb 13, 2026 | 3.22 | 3.24 | 3.18 | 3.24 | 3.24 | 0.31% | 1,436,983 |
| Feb 12, 2026 | 3.21 | 3.23 | 3.17 | 3.23 | 3.23 | 0.94% | 1,993,008 |
| Feb 11, 2026 | 3.21 | 3.22 | 3.18 | 3.20 | 3.20 | -0.31% | 548,700 |
| Feb 10, 2026 | 3.24 | 3.24 | 3.19 | 3.21 | 3.21 | -0.93% | 1,029,280 |
| Feb 9, 2026 | 3.20 | 3.25 | 3.19 | 3.24 | 3.24 | 1.57% | 1,506,172 |
| Feb 6, 2026 | 3.16 | 3.21 | 3.15 | 3.19 | 3.19 | 0.95% | 986,739 |
| Feb 5, 2026 | 3.19 | 3.21 | 3.15 | 3.16 | 3.16 | -1.86% | 1,781,559 |
| Feb 4, 2026 | 3.20 | 3.24 | 3.17 | 3.22 | 3.22 | - | 1,434,798 |
| Feb 3, 2026 | 3.14 | 3.23 | 3.14 | 3.22 | 3.22 | 3.87% | 2,223,580 |
| Feb 2, 2026 | 3.15 | 3.20 | 3.10 | 3.10 | 3.10 | -2.82% | 3,035,486 |
| Jan 30, 2026 | 3.25 | 3.25 | 3.15 | 3.19 | 3.19 | -1.54% | 3,479,795 |
| Jan 29, 2026 | 3.31 | 3.32 | 3.20 | 3.24 | 3.24 | -2.11% | 3,863,478 |
| Jan 28, 2026 | 3.28 | 3.33 | 3.25 | 3.31 | 3.31 | 1.53% | 3,617,701 |
| Jan 27, 2026 | 3.21 | 3.27 | 3.21 | 3.26 | 3.26 | 1.24% | 2,689,570 |
| Jan 26, 2026 | 3.20 | 3.26 | 3.20 | 3.22 | 3.22 | 0.94% | 2,339,236 |
| Jan 23, 2026 | 3.11 | 3.20 | 3.09 | 3.19 | 3.19 | 2.57% | 2,599,949 |
| Jan 22, 2026 | 3.18 | 3.20 | 3.06 | 3.11 | 3.11 | -2.20% | 3,513,120 |
| Jan 21, 2026 | 3.24 | 3.26 | 3.13 | 3.18 | 3.18 | -1.55% | 3,819,577 |
| Jan 20, 2026 | 3.26 | 3.27 | 3.22 | 3.23 | 3.23 | -1.52% | 2,974,956 |
| Jan 19, 2026 | 3.18 | 3.28 | 3.18 | 3.28 | 3.28 | 3.14% | 4,668,732 |
| Jan 16, 2026 | 3.18 | 3.23 | 3.17 | 3.18 | 3.18 | -0.31% | 3,298,834 |
| Jan 15, 2026 | 3.16 | 3.23 | 3.06 | 3.19 | 3.19 | 0.63% | 5,064,097 |
| Jan 14, 2026 | 3.06 | 3.24 | 3.06 | 3.17 | 3.17 | 3.93% | 12,486,531 |
| Jan 13, 2026 | 3.09 | 3.09 | 3.05 | 3.05 | 3.05 | -0.97% | 3,816,012 |
| Jan 12, 2026 | 3.01 | 3.09 | 3.01 | 3.08 | 3.08 | 2.33% | 5,012,072 |
| Jan 9, 2026 | 2.99 | 3.03 | 2.99 | 3.01 | 3.01 | 0.67% | 2,702,754 |
| Jan 8, 2026 | 2.95 | 3.02 | 2.94 | 2.99 | 2.99 | 1.70% | 3,637,750 |