BOE HC SemiTek Corporation (SHE:300323)
China · Delayed Price · Currency is CNY 11.94
+1.69 (16.49%)
At close: Mar 6, 2026
BOE HC SemiTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.51 | 12.30 | 11.11 | 11.94 | 11.94 | 16.49% | 349,278,200 |
| Mar 5, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 20.02% | 54,589,260 |
| Mar 4, 2026 | 8.08 | 8.55 | 7.95 | 8.54 | 8.54 | 5.17% | 48,776,300 |
| Mar 3, 2026 | 8.54 | 8.68 | 8.03 | 8.12 | 8.12 | -4.69% | 37,227,360 |
| Mar 2, 2026 | 8.61 | 8.74 | 8.51 | 8.52 | 8.52 | -3.07% | 26,564,765 |
| Feb 27, 2026 | 8.72 | 8.81 | 8.55 | 8.79 | 8.79 | -0.90% | 34,601,270 |
| Feb 26, 2026 | 8.65 | 9.00 | 8.53 | 8.87 | 8.87 | 3.14% | 45,404,960 |
| Feb 25, 2026 | 8.50 | 8.68 | 8.43 | 8.60 | 8.60 | 1.65% | 20,996,960 |
| Feb 24, 2026 | 8.41 | 8.64 | 8.35 | 8.46 | 8.46 | 2.17% | 25,394,800 |
| Feb 13, 2026 | 8.40 | 8.54 | 8.24 | 8.28 | 8.28 | -2.24% | 21,086,510 |
| Feb 12, 2026 | 8.36 | 8.49 | 8.22 | 8.47 | 8.47 | 2.42% | 27,169,060 |
| Feb 11, 2026 | 8.60 | 8.64 | 8.25 | 8.27 | 8.27 | -4.28% | 34,819,000 |
| Feb 10, 2026 | 8.63 | 8.82 | 8.58 | 8.64 | 8.64 | - | 16,970,900 |
| Feb 9, 2026 | 8.63 | 8.75 | 8.53 | 8.64 | 8.64 | 1.65% | 19,573,180 |
| Feb 6, 2026 | 8.54 | 8.64 | 8.37 | 8.50 | 8.50 | -1.73% | 22,365,910 |
| Feb 5, 2026 | 8.73 | 8.78 | 8.58 | 8.65 | 8.65 | -1.70% | 20,356,700 |
| Feb 4, 2026 | 8.57 | 8.85 | 8.52 | 8.80 | 8.80 | 1.62% | 31,957,160 |
| Feb 3, 2026 | 8.35 | 8.75 | 8.23 | 8.66 | 8.66 | 4.97% | 38,060,250 |
| Feb 2, 2026 | 8.25 | 8.49 | 8.01 | 8.25 | 8.25 | -0.96% | 38,046,900 |
| Jan 30, 2026 | 8.42 | 8.47 | 8.05 | 8.33 | 8.33 | -0.95% | 30,327,160 |
| Jan 29, 2026 | 8.66 | 8.76 | 8.40 | 8.41 | 8.41 | -3.44% | 23,547,300 |
| Jan 28, 2026 | 8.85 | 8.89 | 8.63 | 8.71 | 8.71 | -1.69% | 29,783,400 |
| Jan 27, 2026 | 8.80 | 9.04 | 8.65 | 8.86 | 8.86 | -0.78% | 39,898,000 |
| Jan 26, 2026 | 8.90 | 9.25 | 8.73 | 8.93 | 8.93 | 0.22% | 42,961,990 |
| Jan 23, 2026 | 8.49 | 9.07 | 8.48 | 8.91 | 8.91 | 4.95% | 49,795,000 |
| Jan 22, 2026 | 8.55 | 8.55 | 8.39 | 8.49 | 8.49 | 0.35% | 15,224,585 |
| Jan 21, 2026 | 8.25 | 8.50 | 8.23 | 8.46 | 8.46 | 1.81% | 20,369,650 |
| Jan 20, 2026 | 8.48 | 8.54 | 8.23 | 8.31 | 8.31 | -2.35% | 28,899,390 |
| Jan 19, 2026 | 8.65 | 8.68 | 8.47 | 8.51 | 8.51 | -1.50% | 27,613,410 |
| Jan 16, 2026 | 8.67 | 8.71 | 8.48 | 8.64 | 8.64 | 1.17% | 32,128,750 |
| Jan 15, 2026 | 8.62 | 8.73 | 8.46 | 8.54 | 8.54 | -1.27% | 27,379,900 |
| Jan 14, 2026 | 8.50 | 8.95 | 8.48 | 8.65 | 8.65 | 2.37% | 52,448,340 |
| Jan 13, 2026 | 8.85 | 8.85 | 8.43 | 8.45 | 8.45 | -3.98% | 32,391,350 |
| Jan 12, 2026 | 8.66 | 8.85 | 8.60 | 8.80 | 8.80 | 1.62% | 40,911,070 |
| Jan 9, 2026 | 8.32 | 8.98 | 8.28 | 8.66 | 8.66 | 4.09% | 53,776,030 |
| Jan 8, 2026 | 8.34 | 8.37 | 8.26 | 8.32 | 8.32 | -0.24% | 17,873,040 |
| Jan 7, 2026 | 8.45 | 8.45 | 8.21 | 8.34 | 8.34 | -0.83% | 31,663,830 |
| Jan 6, 2026 | 8.09 | 8.50 | 8.08 | 8.41 | 8.41 | 3.96% | 47,138,330 |
| Jan 5, 2026 | 7.97 | 8.15 | 7.88 | 8.09 | 8.09 | 1.38% | 37,269,220 |
| Dec 31, 2025 | 7.80 | 8.06 | 7.58 | 7.98 | 7.98 | 4.72% | 40,509,000 |
| Dec 30, 2025 | 7.58 | 7.75 | 7.57 | 7.62 | 7.62 | 0.13% | 12,946,450 |
| Dec 29, 2025 | 7.60 | 7.72 | 7.56 | 7.61 | 7.61 | 0.13% | 11,905,950 |
| Dec 26, 2025 | 7.62 | 7.67 | 7.55 | 7.60 | 7.60 | -0.52% | 12,141,628 |
| Dec 25, 2025 | 7.66 | 7.69 | 7.53 | 7.64 | 7.64 | 0.26% | 10,279,300 |
| Dec 24, 2025 | 7.44 | 7.65 | 7.44 | 7.62 | 7.62 | 2.56% | 14,304,490 |
| Dec 23, 2025 | 7.46 | 7.52 | 7.37 | 7.43 | 7.43 | -0.80% | 13,164,380 |
| Dec 22, 2025 | 7.44 | 7.63 | 7.40 | 7.49 | 7.49 | 0.94% | 13,778,170 |
| Dec 19, 2025 | 7.44 | 7.52 | 7.40 | 7.42 | 7.42 | 0.27% | 10,658,230 |
| Dec 18, 2025 | 7.45 | 7.54 | 7.40 | 7.40 | 7.40 | -0.80% | 10,487,500 |
| Dec 17, 2025 | 7.43 | 7.52 | 7.29 | 7.46 | 7.46 | 0.27% | 14,772,830 |