BOE Technology Group Company Limited (SHE:200725)
China · Delayed Price · Currency is CNY · Price in HKD 4.910
-0.210 (-4.10%)
Jul 13, 2026, 2:55 PM CST
SHE:200725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 5.02 | 5.39 | 4.85 | 4.87 | - | -4.88% | 4,593,280 |
| Jul 10, 2026 | 5.39 | 5.47 | 5.11 | 5.12 | 5.12 | -4.83% | 6,481,178 |
| Jul 9, 2026 | 5.12 | 5.39 | 5.10 | 5.38 | 5.38 | 5.70% | 8,256,021 |
| Jul 8, 2026 | 4.93 | 5.14 | 4.82 | 5.09 | 5.09 | 3.67% | 6,568,342 |
| Jul 7, 2026 | 4.85 | 4.98 | 4.80 | 4.91 | 4.91 | 1.03% | 5,444,602 |
| Jul 6, 2026 | 5.34 | 5.39 | 4.86 | 4.86 | 4.86 | -9.50% | 13,025,910 |
| Jul 3, 2026 | 5.64 | 5.76 | 5.37 | 5.37 | 5.37 | -7.09% | 9,484,070 |
| Jul 2, 2026 | 5.76 | 6.11 | 5.40 | 5.78 | 5.78 | -3.67% | 14,910,360 |
| Jul 1, 2026 | 5.96 | 6.12 | 5.86 | 6.00 | 6.00 | 0.67% | 8,238,250 |
| Jun 30, 2026 | 5.59 | 6.00 | 5.59 | 5.96 | 5.96 | 7.78% | 11,605,797 |
| Jun 29, 2026 | 5.40 | 5.58 | 5.37 | 5.53 | 5.53 | 2.03% | 8,388,728 |
| Jun 26, 2026 | 5.37 | 5.66 | 5.32 | 5.42 | 5.42 | 0.93% | 13,100,630 |
| Jun 25, 2026 | 5.13 | 5.41 | 5.13 | 5.37 | 5.37 | 5.50% | 9,426,661 |
| Jun 24, 2026 | 4.97 | 5.11 | 4.94 | 5.09 | 5.09 | 2.62% | 6,121,100 |
| Jun 23, 2026 | 5.04 | 5.06 | 4.87 | 4.96 | 4.96 | -1.00% | 5,256,183 |
| Jun 22, 2026 | 4.83 | 5.09 | 4.83 | 5.01 | 5.01 | 4.81% | 7,972,812 |
| Jun 18, 2026 | 4.86 | 4.99 | 4.78 | 4.78 | 4.78 | -1.57% | 9,264,222 |
| Jun 17, 2026 | 4.70 | 4.94 | 4.68 | 4.92 | 4.86 | 4.46% | 19,293,810 |
| Jun 16, 2026 | 4.67 | 4.75 | 4.66 | 4.71 | 4.65 | 0.86% | 4,243,976 |
| Jun 15, 2026 | 4.60 | 4.70 | 4.60 | 4.67 | 4.61 | 2.41% | 4,402,098 |
| Jun 12, 2026 | 4.69 | 4.70 | 4.50 | 4.56 | 4.50 | -1.51% | 6,753,542 |
| Jun 11, 2026 | 4.66 | 4.69 | 4.60 | 4.63 | 4.57 | -1.28% | 5,198,672 |
| Jun 10, 2026 | 4.74 | 4.76 | 4.66 | 4.69 | 4.63 | -1.47% | 8,232,443 |
| Jun 9, 2026 | 4.75 | 4.79 | 4.72 | 4.76 | 4.70 | 0.63% | 4,727,073 |
| Jun 8, 2026 | 4.72 | 4.80 | 4.71 | 4.73 | 4.67 | -0.84% | 9,168,472 |
| Jun 5, 2026 | 4.73 | 4.82 | 4.65 | 4.77 | 4.71 | 0.63% | 41,269,810 |
| Jun 4, 2026 | 4.66 | 4.77 | 4.66 | 4.74 | 4.68 | 1.94% | 13,342,880 |
| Jun 3, 2026 | 4.57 | 4.70 | 4.56 | 4.65 | 4.59 | 2.20% | 18,939,470 |
| Jun 2, 2026 | 4.33 | 4.61 | 4.32 | 4.55 | 4.49 | 5.32% | 37,030,690 |
| Jun 1, 2026 | 4.27 | 4.39 | 4.25 | 4.32 | 4.26 | 2.13% | 5,195,860 |
| May 29, 2026 | 4.46 | 4.47 | 4.20 | 4.23 | 4.18 | -3.42% | 13,466,420 |
| May 28, 2026 | 4.23 | 4.49 | 4.22 | 4.38 | 4.32 | 3.30% | 14,234,710 |
| May 27, 2026 | 4.40 | 4.46 | 4.18 | 4.24 | 4.18 | -3.64% | 10,581,980 |
| May 26, 2026 | 4.21 | 4.47 | 4.19 | 4.40 | 4.34 | 4.02% | 14,024,530 |
| May 25, 2026 | 4.23 | 4.27 | 4.15 | 4.23 | 4.18 | -0.24% | 6,577,598 |
| May 22, 2026 | 4.15 | 4.28 | 4.04 | 4.24 | 4.18 | 1.19% | 14,171,330 |
| May 21, 2026 | 4.17 | 4.28 | 4.15 | 4.19 | 4.14 | 6.62% | 22,094,030 |
| May 20, 2026 | 3.93 | 3.94 | 3.88 | 3.93 | 3.88 | 0.26% | 1,311,264 |
| May 19, 2026 | 3.90 | 3.94 | 3.89 | 3.92 | 3.87 | 0.77% | 2,236,220 |
| May 18, 2026 | 3.83 | 3.92 | 3.81 | 3.89 | 3.84 | 1.83% | 2,094,287 |
| May 15, 2026 | 3.85 | 3.85 | 3.81 | 3.82 | 3.77 | -0.52% | 993,200 |
| May 14, 2026 | 3.81 | 3.86 | 3.81 | 3.84 | 3.79 | 0.79% | 2,922,000 |
| May 13, 2026 | 3.86 | 3.86 | 3.77 | 3.81 | 3.76 | -1.30% | 5,292,800 |
| May 12, 2026 | 3.93 | 3.93 | 3.83 | 3.86 | 3.81 | -1.78% | 4,319,900 |
| May 11, 2026 | 3.93 | 3.94 | 3.91 | 3.93 | 3.88 | 0.26% | 1,550,880 |
| May 8, 2026 | 3.94 | 3.98 | 3.91 | 3.92 | 3.87 | -0.76% | 1,792,130 |
| May 7, 2026 | 3.91 | 3.98 | 3.91 | 3.95 | 3.90 | 1.02% | 2,696,646 |
| May 6, 2026 | 3.89 | 3.91 | 3.84 | 3.91 | 3.86 | 0.51% | 3,538,522 |
| Apr 30, 2026 | 3.95 | 3.96 | 3.89 | 3.89 | 3.84 | -1.52% | 2,349,020 |
| Apr 29, 2026 | 3.95 | 3.96 | 3.92 | 3.95 | 3.90 | 0.51% | 1,440,716 |