BOE HC SemiTek Corporation (SHE:300323)
China · Delayed Price · Currency is CNY 8.49
+0.03 (0.35%)
At close: Jan 22, 2026
BOE HC SemiTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 7.62 | 7.63 | 7.38 | 7.44 | 7.44 | -2.49% | 14,195,910 |
| Dec 15, 2025 | 7.81 | 7.83 | 7.60 | 7.63 | 7.63 | -2.68% | 14,882,420 |
| Dec 12, 2025 | 7.88 | 7.93 | 7.76 | 7.84 | 7.84 | -0.25% | 11,363,120 |
| Dec 11, 2025 | 8.10 | 8.10 | 7.84 | 7.86 | 7.86 | -2.48% | 13,608,450 |
| Dec 10, 2025 | 8.07 | 8.14 | 7.97 | 8.06 | 8.06 | -0.62% | 15,433,230 |
| Dec 9, 2025 | 7.98 | 8.18 | 7.96 | 8.11 | 8.11 | 1.37% | 21,608,610 |
| Dec 8, 2025 | 7.99 | 8.09 | 7.92 | 8.00 | 8.00 | 0.13% | 19,068,740 |
| Dec 5, 2025 | 7.70 | 8.03 | 7.60 | 7.99 | 7.99 | 4.04% | 19,057,020 |
| Dec 4, 2025 | 7.87 | 7.89 | 7.63 | 7.68 | 7.68 | -2.54% | 18,014,580 |
| Dec 3, 2025 | 8.05 | 8.07 | 7.83 | 7.88 | 7.88 | -1.25% | 17,810,700 |
| Dec 2, 2025 | 8.18 | 8.18 | 7.96 | 7.98 | 7.98 | -2.33% | 25,063,410 |
| Dec 1, 2025 | 7.96 | 8.24 | 7.91 | 8.17 | 8.17 | 2.12% | 38,878,480 |
| Nov 28, 2025 | 7.77 | 8.23 | 7.71 | 8.00 | 8.00 | 4.30% | 44,232,890 |
| Nov 27, 2025 | 7.68 | 7.82 | 7.60 | 7.67 | 7.67 | - | 14,188,670 |
| Nov 26, 2025 | 7.54 | 7.84 | 7.49 | 7.67 | 7.67 | 1.59% | 22,732,848 |
| Nov 25, 2025 | 7.46 | 7.68 | 7.42 | 7.55 | 7.55 | 1.48% | 14,357,110 |
| Nov 24, 2025 | 7.30 | 7.49 | 7.30 | 7.44 | 7.44 | 1.92% | 12,342,390 |
| Nov 21, 2025 | 7.60 | 7.68 | 7.23 | 7.30 | 7.30 | -4.33% | 23,532,400 |
| Nov 20, 2025 | 7.68 | 7.73 | 7.61 | 7.63 | 7.63 | -0.26% | 9,736,400 |
| Nov 19, 2025 | 7.80 | 7.83 | 7.60 | 7.65 | 7.65 | -1.92% | 12,388,350 |
| Nov 18, 2025 | 7.89 | 7.89 | 7.74 | 7.80 | 7.80 | -0.64% | 12,321,770 |
| Nov 17, 2025 | 7.83 | 7.88 | 7.77 | 7.85 | 7.85 | -0.25% | 11,101,600 |
| Nov 14, 2025 | 7.91 | 8.02 | 7.87 | 7.87 | 7.87 | -1.01% | 11,315,800 |
| Nov 13, 2025 | 7.91 | 7.98 | 7.85 | 7.95 | 7.95 | 0.63% | 10,120,900 |
| Nov 12, 2025 | 8.05 | 8.07 | 7.84 | 7.90 | 7.90 | -1.99% | 15,676,830 |