BOE Technology Group Company Limited (SHE:200725)
China · Delayed Price · Currency is CNY · Price in HKD 4.230
-0.150 (-3.42%)
May 29, 2026, 3:04 PM CST
SHE:200725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.46 | 4.47 | 4.20 | 4.23 | 4.23 | -3.42% | 13,466,427 |
| May 28, 2026 | 4.23 | 4.49 | 4.22 | 4.38 | 4.38 | 3.30% | 14,234,710 |
| May 27, 2026 | 4.40 | 4.46 | 4.18 | 4.24 | 4.24 | -3.64% | 10,581,980 |
| May 26, 2026 | 4.21 | 4.47 | 4.19 | 4.40 | 4.40 | 4.02% | 14,024,530 |
| May 25, 2026 | 4.23 | 4.27 | 4.15 | 4.23 | 4.23 | -0.24% | 6,577,598 |
| May 22, 2026 | 4.15 | 4.28 | 4.04 | 4.24 | 4.24 | 1.19% | 14,171,335 |
| May 21, 2026 | 4.17 | 4.28 | 4.15 | 4.19 | 4.19 | 6.62% | 22,094,030 |
| May 20, 2026 | 3.93 | 3.94 | 3.88 | 3.93 | 3.93 | 0.26% | 1,311,264 |
| May 19, 2026 | 3.90 | 3.94 | 3.89 | 3.92 | 3.92 | 0.77% | 2,236,220 |
| May 18, 2026 | 3.83 | 3.92 | 3.81 | 3.89 | 3.89 | 1.83% | 2,094,287 |
| May 15, 2026 | 3.85 | 3.85 | 3.81 | 3.82 | 3.82 | -0.52% | 993,200 |
| May 14, 2026 | 3.81 | 3.86 | 3.81 | 3.84 | 3.84 | 0.79% | 2,922,000 |
| May 13, 2026 | 3.86 | 3.86 | 3.77 | 3.81 | 3.81 | -1.30% | 5,292,800 |
| May 12, 2026 | 3.93 | 3.93 | 3.83 | 3.86 | 3.86 | -1.78% | 4,319,900 |
| May 11, 2026 | 3.93 | 3.94 | 3.91 | 3.93 | 3.93 | 0.26% | 1,550,880 |
| May 8, 2026 | 3.94 | 3.98 | 3.91 | 3.92 | 3.92 | -0.76% | 1,792,130 |
| May 7, 2026 | 3.91 | 3.98 | 3.91 | 3.95 | 3.95 | 1.02% | 2,696,646 |
| May 6, 2026 | 3.89 | 3.91 | 3.84 | 3.91 | 3.91 | 0.51% | 3,538,522 |
| Apr 30, 2026 | 3.95 | 3.96 | 3.89 | 3.89 | 3.89 | -1.52% | 2,349,020 |
| Apr 29, 2026 | 3.95 | 3.96 | 3.92 | 3.95 | 3.95 | 0.51% | 1,440,716 |
| Apr 28, 2026 | 3.99 | 3.99 | 3.90 | 3.93 | 3.93 | -1.50% | 3,118,200 |
| Apr 27, 2026 | 3.99 | 4.00 | 3.97 | 3.99 | 3.99 | 1.01% | 1,805,061 |
| Apr 24, 2026 | 3.95 | 3.97 | 3.90 | 3.95 | 3.95 | - | 2,477,993 |
| Apr 23, 2026 | 4.00 | 4.03 | 3.90 | 3.95 | 3.95 | -1.00% | 3,667,222 |
| Apr 22, 2026 | 3.96 | 4.00 | 3.95 | 3.99 | 3.99 | 0.76% | 3,447,136 |
| Apr 21, 2026 | 3.92 | 3.98 | 3.90 | 3.96 | 3.96 | 0.76% | 5,061,717 |
| Apr 20, 2026 | 3.85 | 3.94 | 3.85 | 3.93 | 3.93 | 2.61% | 4,413,961 |
| Apr 17, 2026 | 3.86 | 3.86 | 3.81 | 3.83 | 3.83 | -0.78% | 2,367,800 |
| Apr 16, 2026 | 3.74 | 3.86 | 3.74 | 3.86 | 3.86 | 4.32% | 6,195,713 |
| Apr 15, 2026 | 3.81 | 3.82 | 3.69 | 3.70 | 3.70 | -2.63% | 5,988,126 |
| Apr 14, 2026 | 3.91 | 3.96 | 3.77 | 3.80 | 3.80 | -2.31% | 6,885,647 |
| Apr 13, 2026 | 3.79 | 3.90 | 3.79 | 3.89 | 3.89 | 2.91% | 7,102,713 |
| Apr 10, 2026 | 3.68 | 3.79 | 3.68 | 3.78 | 3.78 | 3.00% | 6,006,274 |
| Apr 9, 2026 | 3.68 | 3.68 | 3.63 | 3.67 | 3.67 | -0.27% | 2,817,056 |
| Apr 8, 2026 | 3.64 | 3.69 | 3.61 | 3.68 | 3.68 | 1.66% | 7,999,878 |
| Apr 7, 2026 | 3.51 | 3.62 | 3.50 | 3.62 | 3.62 | 3.72% | 8,444,210 |
| Apr 3, 2026 | 3.48 | 3.51 | 3.47 | 3.49 | 3.49 | 0.87% | 4,230,522 |
| Apr 2, 2026 | 3.55 | 3.56 | 3.40 | 3.46 | 3.46 | 1.76% | 13,045,250 |
| Apr 1, 2026 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | 10.03% | 27,902,330 |
| Mar 31, 2026 | 3.04 | 3.11 | 3.03 | 3.09 | 3.09 | 1.64% | 2,227,740 |
| Mar 30, 2026 | 3.00 | 3.05 | 3.00 | 3.04 | 3.04 | - | 955,174 |
| Mar 27, 2026 | 3.04 | 3.08 | 3.01 | 3.04 | 3.04 | -0.33% | 1,124,154 |
| Mar 26, 2026 | 3.09 | 3.10 | 3.02 | 3.05 | 3.05 | -0.97% | 1,119,500 |
| 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 |