BOE HC SemiTek Corporation (SHE:300323)
China · Delayed Price · Currency is CNY 9.94
+0.16 (1.64%)
Mar 27, 2026, 3:04 PM CST
BOE HC SemiTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.70 | 10.05 | 9.47 | 9.94 | 9.94 | 1.64% | 64,047,780 |
| Mar 26, 2026 | 10.34 | 10.39 | 9.72 | 9.78 | 9.78 | -4.21% | 80,688,870 |
| Mar 25, 2026 | 10.34 | 10.83 | 10.16 | 10.21 | 10.21 | 0.39% | 108,691,300 |
| Mar 24, 2026 | 10.13 | 10.19 | 9.68 | 10.17 | 10.17 | 3.35% | 99,067,880 |
| Mar 23, 2026 | 10.50 | 10.68 | 9.71 | 9.84 | 9.84 | -10.22% | 148,701,000 |
| Mar 20, 2026 | 10.81 | 12.05 | 10.81 | 10.96 | 10.96 | 1.67% | 193,839,400 |
| Mar 19, 2026 | 10.85 | 11.02 | 10.66 | 10.78 | 10.78 | -3.06% | 98,661,650 |
| Mar 18, 2026 | 11.21 | 11.40 | 10.81 | 11.12 | 11.12 | -0.63% | 128,382,400 |
| Mar 17, 2026 | 12.60 | 12.73 | 11.09 | 11.19 | 11.19 | -11.54% | 171,354,500 |
| Mar 16, 2026 | 12.96 | 13.09 | 12.11 | 12.65 | 12.65 | -3.21% | 155,750,000 |
| Mar 13, 2026 | 13.20 | 13.68 | 12.90 | 13.07 | 13.07 | -2.54% | 213,636,200 |
| Mar 12, 2026 | 12.16 | 13.68 | 12.16 | 13.41 | 13.41 | 13.93% | 284,901,100 |
| Mar 11, 2026 | 10.74 | 12.66 | 10.60 | 11.77 | 11.77 | 7.29% | 268,629,100 |
| Mar 10, 2026 | 11.66 | 11.75 | 10.79 | 10.97 | 10.97 | -6.32% | 206,184,521 |
| Mar 9, 2026 | 11.26 | 11.92 | 10.70 | 11.71 | 11.71 | -1.93% | 244,071,100 |
| 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 |