BOE HC SemiTek Corporation (SHE:300323)
China · Delayed Price · Currency is CNY 7.54
+0.03 (0.40%)
Nov 9, 2026, 3:04 PM CST
BOE HC SemiTek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.62 | 7.78 | 7.50 | 7.54 | 7.54 | 0.40% | 26,012,473 |
| Nov 6, 2026 | 7.35 | 7.66 | 7.30 | 7.51 | 7.51 | -4.09% | 33,071,360 |
| Nov 5, 2026 | 7.48 | 8.02 | 7.48 | 7.83 | 7.83 | 2.49% | 45,507,078 |
| Nov 4, 2026 | 7.26 | 7.67 | 7.02 | 7.64 | 7.64 | 6.41% | 53,474,644 |
| Nov 3, 2026 | 7.38 | 7.52 | 7.11 | 7.18 | 7.18 | -3.62% | 37,174,467 |
| Nov 2, 2026 | 7.38 | 7.52 | 7.25 | 7.45 | 7.45 | 2.62% | 40,003,531 |
| Oct 30, 2026 | 7.48 | 7.80 | 7.25 | 7.26 | 7.26 | -6.44% | 45,052,667 |
| Oct 29, 2026 | 8.07 | 8.09 | 7.76 | 7.76 | 7.76 | -4.67% | 32,663,301 |
| Oct 28, 2026 | 7.94 | 8.24 | 7.93 | 8.14 | 8.14 | 3.56% | 35,705,950 |
| Oct 27, 2026 | 8.36 | 8.42 | 7.85 | 7.86 | 7.86 | -4.26% | 30,328,352 |
| Oct 26, 2026 | 8.39 | 8.43 | 8.14 | 8.21 | 8.21 | -3.30% | 31,932,793 |
| Oct 23, 2026 | 8.05 | 8.53 | 7.67 | 8.49 | 8.49 | 3.54% | 46,809,511 |
| Oct 22, 2026 | 8.54 | 8.63 | 8.20 | 8.20 | 8.20 | -3.87% | 26,991,517 |
| Oct 21, 2026 | 8.50 | 8.65 | 8.46 | 8.53 | 8.53 | 1.55% | 26,682,796 |
| Oct 20, 2026 | 8.31 | 8.51 | 8.22 | 8.40 | 8.40 | 1.33% | 34,215,200 |
| Oct 19, 2026 | 8.16 | 8.35 | 8.01 | 8.29 | 8.29 | 0.12% | 36,183,705 |
| Oct 16, 2026 | 8.74 | 8.78 | 8.20 | 8.28 | 8.28 | -3.16% | 55,452,549 |
| Oct 15, 2026 | 8.78 | 8.85 | 8.51 | 8.55 | 8.55 | -5.32% | 39,893,254 |
| Oct 14, 2026 | 9.30 | 9.32 | 9.01 | 9.03 | 9.03 | -3.53% | 26,325,605 |
| Oct 13, 2026 | 9.10 | 9.44 | 8.76 | 9.36 | 9.36 | 0.54% | 43,851,642 |
| Oct 12, 2026 | 9.53 | 9.66 | 9.31 | 9.31 | 9.31 | -2.82% | 32,227,480 |
| Oct 9, 2026 | 9.90 | 9.94 | 9.18 | 9.58 | 9.58 | -3.82% | 59,551,420 |
| Oct 8, 2026 | 10.71 | 10.88 | 9.82 | 9.96 | 9.96 | -6.92% | 57,108,558 |
| Sep 30, 2026 | 11.05 | 11.22 | 10.68 | 10.70 | 10.70 | -1.56% | 34,318,331 |
| Sep 29, 2026 | 10.88 | 11.05 | 10.70 | 10.87 | 10.87 | -0.64% | 31,726,667 |
| Sep 28, 2026 | 11.56 | 11.76 | 10.81 | 10.94 | 10.94 | -5.36% | 44,269,021 |
| Sep 24, 2026 | 11.86 | 11.98 | 11.49 | 11.56 | 11.56 | -3.59% | 41,637,344 |
| Sep 23, 2026 | 11.98 | 12.35 | 11.79 | 11.99 | 11.99 | 1.27% | 54,518,050 |
| Sep 22, 2026 | 12.27 | 12.29 | 11.79 | 11.84 | 11.84 | -1.58% | 55,745,810 |
| Sep 21, 2026 | 11.62 | 12.18 | 11.61 | 12.03 | 12.03 | 5.07% | 76,004,168 |
| Sep 18, 2026 | 11.45 | 11.50 | 11.23 | 11.45 | 11.45 | 1.15% | 57,564,990 |
| Sep 17, 2026 | 11.02 | 11.52 | 10.92 | 11.32 | 11.32 | 2.72% | 74,002,685 |
| Sep 16, 2026 | 10.52 | 11.14 | 10.43 | 11.02 | 11.02 | 4.65% | 46,899,460 |
| Sep 15, 2026 | 10.45 | 10.70 | 10.38 | 10.53 | 10.53 | -0.38% | 26,929,510 |
| Sep 14, 2026 | 10.31 | 10.61 | 10.15 | 10.57 | 10.57 | 0.57% | 35,028,090 |
| Sep 11, 2026 | 10.62 | 10.66 | 10.16 | 10.51 | 10.51 | -2.69% | 50,369,811 |
| Sep 10, 2026 | 10.97 | 11.04 | 10.78 | 10.80 | 10.80 | -2.09% | 34,890,546 |
| Sep 9, 2026 | 11.45 | 11.52 | 10.97 | 11.03 | 11.03 | -2.56% | 57,431,316 |
| Sep 8, 2026 | 11.04 | 11.88 | 10.84 | 11.32 | 11.32 | 3.10% | 107,617,443 |
| Sep 7, 2026 | 10.96 | 11.14 | 10.89 | 10.98 | 10.98 | 1.76% | 46,729,872 |
| Sep 4, 2026 | 11.26 | 11.52 | 10.60 | 10.79 | 10.79 | -3.83% | 51,338,429 |
| Sep 3, 2026 | 11.33 | 11.56 | 11.02 | 11.22 | 11.22 | 0.27% | 43,604,445 |
| Sep 2, 2026 | 11.36 | 11.38 | 11.12 | 11.19 | 11.19 | -2.70% | 43,265,495 |
| Sep 1, 2026 | 12.00 | 12.03 | 11.39 | 11.50 | 11.50 | -4.49% | 52,974,350 |
| Aug 31, 2026 | 11.55 | 12.08 | 11.50 | 12.04 | 12.04 | 1.95% | 52,438,460 |
| Aug 28, 2026 | 11.96 | 12.33 | 11.80 | 11.81 | 11.81 | -1.83% | 58,192,395 |
| Aug 27, 2026 | 11.57 | 12.21 | 11.52 | 12.03 | 12.03 | 3.00% | 80,575,702 |
| Aug 26, 2026 | 11.32 | 12.06 | 11.30 | 11.68 | 11.68 | 2.82% | 89,918,846 |
| Aug 25, 2026 | 11.01 | 11.48 | 10.85 | 11.36 | 11.36 | -4.54% | 82,989,050 |
| Aug 24, 2026 | 12.40 | 12.48 | 11.60 | 11.90 | 11.90 | -7.47% | 104,771,169 |