BOE HC SemiTek Corporation (SHE:300323)
China · Delayed Price · Currency is CNY 9.93
+0.05 (0.51%)
Apr 16, 2026, 3:13 PM CST
BOE HC SemiTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 10.06 | 10.08 | 9.80 | 9.93 | 9.93 | 0.51% | 40,965,220 |
| Apr 15, 2026 | 10.00 | 10.15 | 9.83 | 9.88 | 9.88 | -1.00% | 49,451,600 |
| Apr 14, 2026 | 10.15 | 10.15 | 9.88 | 9.98 | 9.98 | -0.70% | 49,413,240 |
| Apr 13, 2026 | 9.84 | 10.15 | 9.75 | 10.05 | 10.05 | 1.62% | 50,399,141 |
| Apr 10, 2026 | 10.15 | 10.18 | 9.88 | 9.89 | 9.89 | -1.00% | 57,472,140 |
| Apr 9, 2026 | 9.70 | 10.18 | 9.66 | 9.99 | 9.99 | -0.30% | 61,715,550 |
| Apr 8, 2026 | 9.70 | 10.13 | 9.52 | 10.02 | 10.02 | 8.44% | 94,485,380 |
| Apr 7, 2026 | 9.31 | 9.53 | 9.11 | 9.24 | 9.24 | -0.65% | 53,879,860 |
| Apr 3, 2026 | 9.55 | 9.76 | 9.28 | 9.30 | 9.30 | -1.69% | 66,793,150 |
| Apr 2, 2026 | 9.66 | 9.92 | 9.38 | 9.46 | 9.46 | -3.07% | 53,484,470 |
| Apr 1, 2026 | 9.89 | 10.25 | 9.65 | 9.76 | 9.76 | 1.24% | 78,993,040 |
| Mar 31, 2026 | 9.99 | 9.99 | 9.55 | 9.64 | 9.64 | -2.72% | 47,988,100 |
| Mar 30, 2026 | 9.76 | 9.97 | 9.42 | 9.91 | 9.91 | -0.30% | 58,235,949 |
| 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 |