Guangxi Bossco Environmental Protection Technology Co., Ltd. (SHE:300422)
China · Delayed Price · Currency is CNY 5.27
-0.02 (-0.38%)
Feb 27, 2026, 3:04 PM CST
SHE:300422 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.28 | 5.30 | 5.18 | 5.27 | 5.27 | - | 12,286,400 |
| Feb 26, 2026 | 5.24 | 5.44 | 5.12 | 5.27 | 5.27 | 1.35% | 14,698,694 |
| Feb 25, 2026 | 5.21 | 5.25 | 5.14 | 5.20 | 5.20 | 0.58% | 7,769,754 |
| Feb 24, 2026 | 5.09 | 5.20 | 5.07 | 5.17 | 5.17 | 2.17% | 8,564,815 |
| Feb 13, 2026 | 5.09 | 5.12 | 5.03 | 5.06 | 5.06 | 0.20% | 5,589,829 |
| Feb 12, 2026 | 5.14 | 5.16 | 5.04 | 5.05 | 5.05 | -1.56% | 6,254,959 |
| Feb 11, 2026 | 5.15 | 5.18 | 5.10 | 5.13 | 5.13 | -0.39% | 6,023,270 |
| Feb 10, 2026 | 5.13 | 5.18 | 5.10 | 5.15 | 5.15 | 0.39% | 5,634,350 |
| Feb 9, 2026 | 5.12 | 5.15 | 5.08 | 5.13 | 5.13 | 0.59% | 7,247,462 |
| Feb 6, 2026 | 5.03 | 5.12 | 4.98 | 5.10 | 5.10 | 0.99% | 6,566,813 |
| Feb 5, 2026 | 5.07 | 5.10 | 5.02 | 5.05 | 5.05 | -0.39% | 6,291,453 |
| Feb 4, 2026 | 4.99 | 5.10 | 4.97 | 5.07 | 5.07 | 1.20% | 7,800,618 |
| Feb 3, 2026 | 4.95 | 5.04 | 4.93 | 5.01 | 5.01 | 1.83% | 8,965,360 |
| Feb 2, 2026 | 4.97 | 5.05 | 4.91 | 4.92 | 4.92 | -0.81% | 9,911,614 |
| Jan 30, 2026 | 4.92 | 5.01 | 4.90 | 4.96 | 4.96 | 0.40% | 8,015,015 |
| Jan 29, 2026 | 4.96 | 5.04 | 4.91 | 4.94 | 4.94 | -0.40% | 6,849,513 |
| Jan 28, 2026 | 5.02 | 5.03 | 4.95 | 4.96 | 4.96 | -1.20% | 6,425,140 |
| Jan 27, 2026 | 5.05 | 5.09 | 4.92 | 5.02 | 5.02 | -0.99% | 8,395,300 |
| Jan 26, 2026 | 5.05 | 5.09 | 4.95 | 5.07 | 5.07 | 0.40% | 8,902,821 |
| Jan 23, 2026 | 5.05 | 5.05 | 4.99 | 5.05 | 5.05 | 0.40% | 8,234,462 |
| Jan 22, 2026 | 4.93 | 5.05 | 4.90 | 5.03 | 5.03 | 2.44% | 8,068,028 |
| Jan 21, 2026 | 4.92 | 4.93 | 4.87 | 4.91 | 4.91 | -0.41% | 5,806,421 |
| Jan 20, 2026 | 4.97 | 4.98 | 4.88 | 4.93 | 4.93 | -0.40% | 9,254,000 |
| Jan 19, 2026 | 4.84 | 4.98 | 4.77 | 4.95 | 4.95 | 2.06% | 13,646,600 |
| Jan 16, 2026 | 4.80 | 5.03 | 4.77 | 4.85 | 4.85 | 1.89% | 17,475,730 |
| Jan 15, 2026 | 4.75 | 4.82 | 4.73 | 4.76 | 4.76 | -0.83% | 7,364,787 |
| Jan 14, 2026 | 4.80 | 4.86 | 4.71 | 4.80 | 4.80 | - | 9,266,694 |
| Jan 13, 2026 | 4.80 | 4.90 | 4.74 | 4.80 | 4.80 | - | 9,692,400 |
| Jan 12, 2026 | 4.78 | 4.81 | 4.72 | 4.80 | 4.80 | 1.05% | 7,639,711 |
| Jan 9, 2026 | 4.71 | 4.75 | 4.68 | 4.75 | 4.75 | 0.64% | 7,538,300 |
| Jan 8, 2026 | 4.66 | 4.75 | 4.61 | 4.72 | 4.72 | 0.85% | 10,988,660 |
| Jan 7, 2026 | 4.67 | 4.80 | 4.62 | 4.68 | 4.68 | - | 12,598,620 |
| Jan 6, 2026 | 4.66 | 4.73 | 4.63 | 4.68 | 4.68 | 0.43% | 8,667,200 |
| Jan 5, 2026 | 4.61 | 4.71 | 4.61 | 4.66 | 4.66 | 1.53% | 8,506,702 |
| Dec 31, 2025 | 4.57 | 4.61 | 4.50 | 4.59 | 4.59 | 0.88% | 6,463,440 |
| Dec 30, 2025 | 4.61 | 4.67 | 4.53 | 4.55 | 4.55 | -1.30% | 7,578,500 |
| Dec 29, 2025 | 4.64 | 4.66 | 4.53 | 4.61 | 4.61 | -0.43% | 7,602,640 |
| Dec 26, 2025 | 4.68 | 4.72 | 4.62 | 4.63 | 4.63 | -1.28% | 6,697,104 |
| Dec 25, 2025 | 4.69 | 4.73 | 4.64 | 4.69 | 4.69 | 0.21% | 5,079,191 |
| Dec 24, 2025 | 4.65 | 4.71 | 4.61 | 4.68 | 4.68 | 1.30% | 4,669,367 |
| Dec 23, 2025 | 4.69 | 4.71 | 4.61 | 4.62 | 4.62 | -1.91% | 5,825,951 |
| Dec 22, 2025 | 4.73 | 4.77 | 4.69 | 4.71 | 4.71 | -0.63% | 6,354,152 |
| Dec 19, 2025 | 4.66 | 4.76 | 4.59 | 4.74 | 4.74 | 3.49% | 8,570,502 |
| Dec 18, 2025 | 4.54 | 4.64 | 4.51 | 4.58 | 4.58 | 1.10% | 6,865,100 |
| Dec 17, 2025 | 4.56 | 4.60 | 4.47 | 4.53 | 4.53 | -0.88% | 7,639,555 |
| Dec 16, 2025 | 4.67 | 4.67 | 4.55 | 4.57 | 4.57 | -2.35% | 6,615,851 |
| Dec 15, 2025 | 4.64 | 4.74 | 4.56 | 4.68 | 4.68 | 0.86% | 7,621,528 |
| Dec 12, 2025 | 4.72 | 4.79 | 4.64 | 4.64 | 4.64 | -1.49% | 8,762,800 |
| Dec 11, 2025 | 4.85 | 4.86 | 4.71 | 4.71 | 4.71 | -2.89% | 9,288,668 |
| Dec 10, 2025 | 4.93 | 4.97 | 4.84 | 4.85 | 4.85 | -2.02% | 8,922,400 |