BOE Technology Group Company Limited (SHE:200725)
China · Delayed Price · Currency is CNY · Price in HKD 4.970
-0.100 (-1.97%)
Aug 26, 2026, 3:04 PM CST
SHE:200725 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.07 | 5.08 | 4.95 | 4.97 | 4.97 | -1.97% | 2,402,910 |
| Aug 25, 2026 | 5.01 | 5.08 | 4.98 | 5.07 | 5.07 | 0.40% | 1,824,591 |
| Aug 24, 2026 | 5.15 | 5.17 | 5.02 | 5.05 | 5.05 | -1.94% | 2,750,469 |
| Aug 21, 2026 | 5.12 | 5.18 | 5.11 | 5.15 | 5.15 | - | 1,615,852 |
| Aug 20, 2026 | 5.16 | 5.19 | 5.12 | 5.15 | 5.15 | 0.19% | 1,373,476 |
| Aug 19, 2026 | 5.23 | 5.26 | 5.11 | 5.14 | 5.14 | -3.20% | 4,329,180 |
| Aug 18, 2026 | 5.27 | 5.32 | 5.23 | 5.31 | 5.31 | 1.34% | 4,241,768 |
| Aug 17, 2026 | 5.12 | 5.26 | 5.12 | 5.24 | 5.24 | 1.95% | 3,851,031 |
| Aug 14, 2026 | 5.14 | 5.15 | 5.11 | 5.14 | 5.14 | - | 702,890 |
| Aug 13, 2026 | 5.15 | 5.22 | 5.12 | 5.14 | 5.14 | 0.39% | 2,399,386 |
| Aug 12, 2026 | 5.10 | 5.14 | 5.09 | 5.12 | 5.12 | - | 1,164,825 |
| Aug 11, 2026 | 5.11 | 5.17 | 5.08 | 5.12 | 5.12 | - | 1,451,193 |
| Aug 10, 2026 | 5.24 | 5.26 | 5.07 | 5.12 | 5.12 | -1.54% | 3,446,224 |
| Aug 7, 2026 | 5.13 | 5.24 | 5.06 | 5.20 | 5.20 | 1.56% | 4,138,415 |
| Aug 6, 2026 | 5.06 | 5.15 | 5.03 | 5.12 | 5.12 | 0.39% | 2,555,981 |
| Aug 5, 2026 | 4.98 | 5.15 | 4.96 | 5.10 | 5.10 | 2.62% | 5,261,191 |
| Aug 4, 2026 | 4.90 | 4.98 | 4.90 | 4.97 | 4.97 | 2.26% | 3,900,140 |
| Aug 3, 2026 | 4.86 | 4.91 | 4.83 | 4.86 | 4.86 | -0.41% | 1,089,460 |
| Jul 31, 2026 | 4.93 | 4.97 | 4.87 | 4.88 | 4.88 | 1.88% | 4,130,740 |
| Jul 30, 2026 | 4.84 | 4.86 | 4.76 | 4.79 | 4.79 | -1.64% | 4,247,340 |
| Jul 29, 2026 | 4.81 | 4.90 | 4.79 | 4.87 | 4.87 | 1.25% | 3,095,280 |
| Jul 28, 2026 | 4.90 | 4.94 | 4.79 | 4.81 | 4.81 | -2.83% | 4,035,640 |
| Jul 27, 2026 | 4.90 | 4.97 | 4.88 | 4.95 | 4.95 | 0.81% | 1,560,120 |
| Jul 24, 2026 | 4.93 | 4.95 | 4.89 | 4.91 | 4.91 | -1.21% | 1,480,255 |
| Jul 23, 2026 | 4.88 | 5.00 | 4.87 | 4.97 | 4.97 | 1.64% | 2,943,130 |
| Jul 22, 2026 | 4.96 | 5.03 | 4.85 | 4.89 | 4.89 | -2.40% | 4,376,915 |
| Jul 21, 2026 | 4.74 | 5.01 | 4.72 | 5.01 | 5.01 | 5.47% | 7,954,170 |
| Jul 20, 2026 | 4.78 | 4.81 | 4.67 | 4.75 | 4.75 | 0.21% | 7,365,335 |
| Jul 17, 2026 | 4.74 | 4.80 | 4.65 | 4.74 | 4.74 | - | 8,021,585 |
| Jul 16, 2026 | 4.81 | 4.90 | 4.70 | 4.74 | 4.74 | -1.86% | 6,902,448 |
| Jul 15, 2026 | 4.99 | 5.03 | 4.81 | 4.83 | 4.83 | -3.01% | 5,407,170 |
| Jul 14, 2026 | 4.80 | 5.02 | 4.79 | 4.98 | 4.98 | 3.75% | 6,156,099 |
| Jul 13, 2026 | 5.02 | 5.09 | 4.80 | 4.80 | 4.80 | -6.25% | 8,946,996 |
| 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 |