BOE Technology Group Company Limited (SHE:200725)
China · Delayed Price · Currency is CNY · Price in HKD 4.720
0.00 (0.00%)
Oct 30, 2026, 3:04 PM CST
SHE:200725 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.75 | 4.76 | 4.69 | 4.72 | 4.72 | - | 5,562,680 |
| Oct 29, 2026 | 4.78 | 4.79 | 4.71 | 4.72 | 4.72 | -1.46% | 2,358,518 |
| Oct 28, 2026 | 4.75 | 4.81 | 4.74 | 4.79 | 4.79 | 1.05% | 1,847,740 |
| Oct 27, 2026 | 4.78 | 4.81 | 4.73 | 4.74 | 4.74 | -0.42% | 1,237,200 |
| Oct 26, 2026 | 4.78 | 4.78 | 4.74 | 4.76 | 4.76 | -1.45% | 1,599,640 |
| Oct 23, 2026 | 4.72 | 4.83 | 4.60 | 4.83 | 4.83 | 1.68% | 8,279,614 |
| Oct 22, 2026 | 4.80 | 4.82 | 4.70 | 4.75 | 4.75 | -1.45% | 4,873,203 |
| Oct 21, 2026 | 4.82 | 4.84 | 4.79 | 4.82 | 4.82 | 0.42% | 832,300 |
| Oct 20, 2026 | 4.80 | 4.83 | 4.78 | 4.80 | 4.80 | - | 1,011,900 |
| Oct 19, 2026 | 4.80 | 4.80 | 4.76 | 4.80 | 4.80 | -0.21% | 1,433,332 |
| Oct 16, 2026 | 4.79 | 4.87 | 4.79 | 4.81 | 4.81 | 0.84% | 1,587,460 |
| Oct 15, 2026 | 4.81 | 4.82 | 4.76 | 4.77 | 4.77 | -2.05% | 3,045,380 |
| Oct 14, 2026 | 4.89 | 4.90 | 4.85 | 4.87 | 4.87 | -0.61% | 804,300 |
| Oct 13, 2026 | 4.84 | 4.90 | 4.79 | 4.90 | 4.90 | 1.03% | 1,904,153 |
| Oct 12, 2026 | 4.85 | 4.86 | 4.82 | 4.85 | 4.85 | -0.21% | 1,120,760 |
| Oct 9, 2026 | 4.81 | 4.86 | 4.76 | 4.86 | 4.86 | 1.25% | 2,897,955 |
| Oct 8, 2026 | 4.98 | 5.03 | 4.78 | 4.80 | 4.80 | -3.42% | 3,246,414 |
| Sep 30, 2026 | 5.00 | 5.06 | 4.94 | 4.97 | 4.97 | -1.00% | 2,758,100 |
| Sep 29, 2026 | 5.02 | 5.02 | 4.99 | 5.02 | 5.02 | - | 1,271,220 |
| Sep 28, 2026 | 5.10 | 5.15 | 4.98 | 5.02 | 5.02 | -1.57% | 3,340,420 |
| Sep 24, 2026 | 5.09 | 5.13 | 5.03 | 5.10 | 5.10 | -0.20% | 1,840,755 |
| Sep 23, 2026 | 5.10 | 5.21 | 5.09 | 5.11 | 5.11 | 0.39% | 1,933,700 |
| Sep 22, 2026 | 5.22 | 5.24 | 5.04 | 5.09 | 5.09 | -1.74% | 3,290,982 |
| Sep 21, 2026 | 5.18 | 5.23 | 5.14 | 5.18 | 5.18 | -0.96% | 3,308,379 |
| Sep 18, 2026 | 4.99 | 5.23 | 4.98 | 5.23 | 5.23 | 5.02% | 7,208,904 |
| Sep 17, 2026 | 4.85 | 5.04 | 4.85 | 4.98 | 4.98 | 2.26% | 3,419,018 |
| Sep 16, 2026 | 4.75 | 4.89 | 4.75 | 4.87 | 4.87 | 2.53% | 2,209,563 |
| Sep 15, 2026 | 4.75 | 4.78 | 4.73 | 4.75 | 4.75 | -0.21% | 2,279,100 |
| Sep 14, 2026 | 4.75 | 4.77 | 4.73 | 4.76 | 4.76 | - | 1,682,520 |
| Sep 11, 2026 | 4.72 | 4.76 | 4.70 | 4.76 | 4.76 | 0.63% | 3,226,580 |
| Sep 10, 2026 | 4.74 | 4.75 | 4.72 | 4.73 | 4.73 | -0.42% | 957,310 |
| Sep 9, 2026 | 4.70 | 4.76 | 4.69 | 4.75 | 4.75 | 1.28% | 4,202,340 |
| Sep 8, 2026 | 4.78 | 4.78 | 4.65 | 4.69 | 4.69 | -1.68% | 4,028,820 |
| Sep 7, 2026 | 4.75 | 4.81 | 4.75 | 4.77 | 4.77 | 0.42% | 1,679,560 |
| Sep 4, 2026 | 4.84 | 4.90 | 4.75 | 4.75 | 4.75 | -1.86% | 3,800,460 |
| Sep 3, 2026 | 4.91 | 4.95 | 4.82 | 4.84 | 4.84 | -1.02% | 2,489,413 |
| Sep 2, 2026 | 4.98 | 4.98 | 4.89 | 4.89 | 4.89 | -2.20% | 2,244,200 |
| Sep 1, 2026 | 5.10 | 5.10 | 4.97 | 5.00 | 5.00 | -1.96% | 2,770,849 |
| Aug 31, 2026 | 5.05 | 5.10 | 5.01 | 5.10 | 5.10 | 0.79% | 1,484,100 |
| Aug 28, 2026 | 5.10 | 5.13 | 5.06 | 5.06 | 5.06 | -0.78% | 1,368,659 |
| Aug 27, 2026 | 4.98 | 5.12 | 4.98 | 5.10 | 5.10 | 2.62% | 2,653,619 |
| 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 |