Skip to main content
logo
BOE HC SemiTek Corporation (SHE:300323)
China flag China · Delayed Price · Currency is CNY
15.66
+0.05 (0.32%)
Jul 9, 2026, 11:54 AM CST

BOE HC SemiTek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202616.8016.8615.4115.6115.61-5.85%69,086,976
Jul 7, 202617.2517.4516.2016.5816.58-4.00%72,021,033
Jul 6, 202618.2218.3016.9117.2717.27-3.79%105,474,433
Jul 3, 202619.8220.3917.9017.9517.95-13.24%165,369,518
Jul 2, 202620.5022.7019.4320.6920.69-6.55%176,756,466
Jul 1, 202619.6022.1819.3922.1422.148.53%182,358,031
Jun 30, 202619.9920.9819.2820.4020.406.42%169,395,250
Jun 29, 202620.3021.3017.9319.1719.17-0.98%184,234,038
Jun 26, 202617.9721.4017.7819.3619.365.68%256,051,546
Jun 25, 202616.8318.5515.7818.3218.3211.57%201,273,941
Jun 24, 202615.9416.8615.6616.4216.422.11%114,135,164
Jun 23, 202616.3416.4815.4016.0816.080.37%96,579,316
Jun 22, 202616.5016.8015.6016.0216.02-0.68%103,811,998
Jun 18, 202616.4716.6616.0116.1316.13-3.99%96,840,315
Jun 17, 202615.6517.2015.6516.8016.804.15%115,581,507
Jun 16, 202616.0416.6315.9316.1316.130.56%78,080,743
Jun 15, 202614.9616.0514.9616.0416.049.41%105,653,200
Jun 12, 202615.8016.8914.5214.6614.66-3.93%117,331,900
Jun 11, 202615.6215.8415.0215.2615.26-2.62%68,658,220
Jun 10, 202616.2016.2315.3215.6715.67-6.34%101,875,800
Jun 9, 202617.1017.3316.3416.7316.73-107,444,562
Jun 8, 202616.5217.9916.5216.7316.73-5.27%127,979,700
Jun 5, 202617.5118.8817.0617.6617.66-2.00%176,221,100
Jun 4, 202616.2218.6616.2018.0218.028.82%185,751,500
Jun 3, 202615.4917.8315.4616.5616.568.66%189,969,500
Jun 2, 202615.3115.5714.8015.2415.241.53%89,110,440
Jun 1, 202615.4216.0014.9115.0115.01-3.41%112,185,600
May 29, 202616.7916.8515.3915.5415.54-8.86%140,153,900
May 28, 202616.3117.1716.2117.0517.050.77%150,219,800
May 27, 202616.9017.9516.5416.9216.92-0.82%161,805,700
May 26, 202617.0818.0916.7717.0617.06-3.51%190,614,900
May 25, 202618.7118.9017.3417.6817.68-5.45%192,118,900
May 22, 202618.2019.5917.3418.7018.70-0.16%276,537,500
May 21, 202620.4620.4618.4618.7318.739.85%329,994,400
May 20, 202616.1317.3915.8017.0517.052.22%166,009,800
May 19, 202616.0516.7315.4116.6816.680.79%140,274,000
May 18, 202616.8917.1316.0216.5516.55-6.13%178,603,700
May 15, 202616.2917.8815.3017.6317.637.50%232,311,400
May 14, 202614.7817.1214.7816.4016.4011.56%178,398,600
May 13, 202614.4015.0914.2814.7014.70-0.61%109,419,500
May 12, 202614.0715.0013.6514.7914.796.17%154,910,000
May 11, 202613.7014.4413.5013.9313.934.89%130,682,100
May 8, 202612.5713.4012.5013.2813.284.16%115,661,000
May 7, 202612.4113.4012.3312.7512.753.74%151,204,800
May 6, 202612.1312.7011.9612.2912.291.57%144,802,800
Apr 30, 202611.3012.3411.0812.1012.105.13%154,267,000
Apr 29, 202611.3211.9811.2011.5111.516.67%156,645,400
Apr 28, 202611.2311.2610.6810.7910.79-3.83%67,177,680
Apr 27, 202610.8311.6010.8211.2211.223.70%78,990,370
Apr 24, 202610.5211.1110.4510.8210.821.41%81,603,990