BOE HC SemiTek Corporation (SHE:300323)
China · Delayed Price · Currency is CNY 8.81
-0.21 (-2.33%)
Oct 14, 2025, 2:45 PM CST
BOE HC SemiTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 9.06 | 9.18 | 8.78 | 8.82 | 8.82 | -2.22% | 49,222,799 |
| Oct 13, 2025 | 8.65 | 9.05 | 8.42 | 9.02 | 9.02 | -0.11% | 46,357,363 |
| Oct 10, 2025 | 8.76 | 9.15 | 8.67 | 9.03 | 9.03 | 1.46% | 52,451,445 |
| Oct 9, 2025 | 8.68 | 9.25 | 8.68 | 8.90 | 8.90 | 4.71% | 54,846,155 |
| Sep 30, 2025 | 8.46 | 8.60 | 8.42 | 8.50 | 8.50 | 0.12% | 18,892,005 |
| Sep 29, 2025 | 8.45 | 8.54 | 8.30 | 8.49 | 8.49 | 0.24% | 17,767,200 |
| Sep 26, 2025 | 8.60 | 8.70 | 8.43 | 8.47 | 8.47 | -2.08% | 20,787,100 |
| Sep 25, 2025 | 8.82 | 8.86 | 8.64 | 8.65 | 8.65 | -2.70% | 22,335,800 |
| Sep 24, 2025 | 8.75 | 8.89 | 8.65 | 8.89 | 8.89 | 1.48% | 23,859,394 |
| Sep 23, 2025 | 8.84 | 8.91 | 8.52 | 8.76 | 8.76 | -1.68% | 29,085,431 |
| Sep 22, 2025 | 8.77 | 8.94 | 8.68 | 8.91 | 8.91 | 2.53% | 27,023,509 |
| Sep 19, 2025 | 8.77 | 8.93 | 8.65 | 8.69 | 8.69 | -0.69% | 26,572,737 |
| Sep 18, 2025 | 9.05 | 9.05 | 8.62 | 8.75 | 8.75 | -3.63% | 37,620,060 |
| Sep 17, 2025 | 8.99 | 9.17 | 8.93 | 9.08 | 9.08 | 0.55% | 32,700,193 |
| Sep 16, 2025 | 8.80 | 9.05 | 8.69 | 9.03 | 9.03 | 2.38% | 38,642,773 |
| Sep 15, 2025 | 8.90 | 9.09 | 8.74 | 8.82 | 8.82 | -0.68% | 29,386,972 |
| Sep 12, 2025 | 8.93 | 9.13 | 8.85 | 8.88 | 8.88 | -0.78% | 36,011,134 |
| Sep 11, 2025 | 8.82 | 8.95 | 8.70 | 8.95 | 8.95 | 1.02% | 36,270,195 |
| Sep 10, 2025 | 8.75 | 9.01 | 8.71 | 8.86 | 8.86 | 0.80% | 37,532,053 |
| Sep 9, 2025 | 8.75 | 8.98 | 8.66 | 8.79 | 8.79 | -0.45% | 46,102,655 |
| Sep 8, 2025 | 8.50 | 8.86 | 8.43 | 8.83 | 8.83 | 3.88% | 55,627,848 |
| Sep 5, 2025 | 8.28 | 8.54 | 8.17 | 8.50 | 8.50 | 3.16% | 41,540,791 |
| Sep 4, 2025 | 8.51 | 8.70 | 8.08 | 8.24 | 8.24 | -3.17% | 46,332,464 |
| Sep 3, 2025 | 8.69 | 8.85 | 8.47 | 8.51 | 8.51 | -1.85% | 34,770,518 |
| Sep 2, 2025 | 9.07 | 9.11 | 8.62 | 8.67 | 8.67 | -5.04% | 40,826,778 |
| Sep 1, 2025 | 9.25 | 9.28 | 8.89 | 9.13 | 9.13 | 0.33% | 52,722,714 |
| Aug 29, 2025 | 9.45 | 9.45 | 9.04 | 9.10 | 9.10 | -3.70% | 58,621,777 |
| Aug 28, 2025 | 9.37 | 9.51 | 9.14 | 9.45 | 9.45 | 0.96% | 72,555,630 |
| Aug 27, 2025 | 9.93 | 10.09 | 9.34 | 9.36 | 9.36 | -4.49% | 88,808,497 |
| Aug 26, 2025 | 9.68 | 10.07 | 9.57 | 9.80 | 9.80 | 0.31% | 87,975,593 |
| Aug 25, 2025 | 9.72 | 9.95 | 9.55 | 9.77 | 9.77 | 0.41% | 97,046,200 |
| Aug 22, 2025 | 9.37 | 10.00 | 9.27 | 9.73 | 9.73 | 0.83% | 126,745,282 |
| Aug 21, 2025 | 9.91 | 10.75 | 9.48 | 9.65 | 9.65 | 7.46% | 200,134,221 |
| Aug 20, 2025 | 8.46 | 9.27 | 8.30 | 8.98 | 8.98 | 3.10% | 119,298,629 |
| Aug 19, 2025 | 8.61 | 9.17 | 8.41 | 8.71 | 8.71 | 5.83% | 116,417,858 |
| Aug 18, 2025 | 7.86 | 8.50 | 7.82 | 8.23 | 8.23 | 5.11% | 73,125,567 |
| Aug 15, 2025 | 7.65 | 7.88 | 7.60 | 7.83 | 7.83 | 2.22% | 31,520,950 |
| Aug 14, 2025 | 7.75 | 7.79 | 7.60 | 7.66 | 7.66 | -0.91% | 24,245,750 |
| Aug 13, 2025 | 7.73 | 7.76 | 7.68 | 7.73 | 7.73 | -0.13% | 20,430,191 |
| Aug 12, 2025 | 7.70 | 7.77 | 7.62 | 7.74 | 7.74 | 0.39% | 21,283,533 |
| Aug 11, 2025 | 7.48 | 7.71 | 7.48 | 7.71 | 7.71 | 2.66% | 23,993,687 |
| Aug 8, 2025 | 7.69 | 7.69 | 7.49 | 7.51 | 7.51 | -2.34% | 17,996,000 |
| Aug 7, 2025 | 7.70 | 7.80 | 7.66 | 7.69 | 7.69 | - | 24,972,517 |
| Aug 6, 2025 | 7.46 | 7.71 | 7.38 | 7.69 | 7.69 | 2.53% | 26,007,784 |
| Aug 5, 2025 | 7.50 | 7.55 | 7.44 | 7.50 | 7.50 | - | 13,304,390 |
| Aug 4, 2025 | 7.42 | 7.51 | 7.37 | 7.50 | 7.50 | 0.13% | 11,810,851 |
| Aug 1, 2025 | 7.40 | 7.54 | 7.40 | 7.49 | 7.49 | 0.54% | 13,360,251 |
| Jul 31, 2025 | 7.57 | 7.66 | 7.42 | 7.45 | 7.45 | -1.84% | 19,300,579 |
| Jul 30, 2025 | 7.67 | 7.69 | 7.53 | 7.59 | 7.59 | -1.43% | 19,158,510 |
| Jul 29, 2025 | 7.73 | 7.76 | 7.64 | 7.70 | 7.70 | -0.26% | 19,683,410 |