Guangxi Bossco Environmental Protection Technology Co., Ltd. (SHE:300422)
China · Delayed Price · Currency is CNY 5.37
-0.25 (-4.45%)
Sep 12, 2025, 2:45 PM CST
SHE:300422 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.61 | 5.68 | 5.37 | 5.38 | 5.38 | -4.27% | 25,871,476 |
| Sep 11, 2025 | 5.43 | 5.75 | 5.31 | 5.62 | 5.62 | 3.50% | 30,224,585 |
| Sep 10, 2025 | 5.41 | 5.48 | 5.38 | 5.43 | 5.43 | 0.37% | 7,630,705 |
| Sep 9, 2025 | 5.50 | 5.51 | 5.40 | 5.41 | 5.41 | -1.28% | 9,725,580 |
| Sep 8, 2025 | 5.42 | 5.50 | 5.37 | 5.48 | 5.48 | 1.48% | 11,330,151 |
| Sep 5, 2025 | 5.34 | 5.41 | 5.20 | 5.40 | 5.40 | 1.12% | 14,906,287 |
| Sep 4, 2025 | 5.21 | 5.42 | 5.17 | 5.34 | 5.34 | 3.09% | 17,822,482 |
| Sep 3, 2025 | 5.33 | 5.38 | 5.16 | 5.18 | 5.18 | -2.81% | 9,588,837 |
| Sep 2, 2025 | 5.25 | 5.49 | 5.19 | 5.33 | 5.33 | 1.52% | 15,404,912 |
| Sep 1, 2025 | 5.14 | 5.32 | 5.06 | 5.25 | 5.25 | 1.94% | 11,844,539 |
| Aug 29, 2025 | 5.20 | 5.23 | 5.10 | 5.15 | 5.15 | -1.53% | 9,686,533 |
| Aug 28, 2025 | 5.34 | 5.43 | 5.00 | 5.23 | 5.23 | -1.13% | 17,951,298 |
| Aug 27, 2025 | 5.60 | 5.60 | 5.28 | 5.29 | 5.29 | -5.70% | 19,306,474 |
| Aug 26, 2025 | 5.45 | 5.63 | 5.42 | 5.61 | 5.61 | 3.12% | 13,135,317 |
| Aug 25, 2025 | 5.47 | 5.52 | 5.41 | 5.44 | 5.44 | -0.73% | 10,339,526 |
| Aug 22, 2025 | 5.56 | 5.63 | 5.44 | 5.48 | 5.48 | -1.62% | 10,914,613 |
| Aug 21, 2025 | 5.50 | 5.62 | 5.44 | 5.57 | 5.57 | 1.64% | 13,509,906 |
| Aug 20, 2025 | 5.39 | 5.49 | 5.35 | 5.48 | 5.48 | 1.11% | 9,978,740 |
| Aug 19, 2025 | 5.33 | 5.44 | 5.28 | 5.42 | 5.42 | 1.69% | 10,889,154 |
| Aug 18, 2025 | 5.32 | 5.43 | 5.29 | 5.33 | 5.33 | 0.38% | 13,030,093 |
| Aug 15, 2025 | 5.29 | 5.36 | 5.27 | 5.31 | 5.31 | 0.38% | 8,382,575 |
| Aug 14, 2025 | 5.43 | 5.43 | 5.27 | 5.29 | 5.29 | -2.94% | 13,206,010 |
| Aug 13, 2025 | 5.58 | 5.61 | 5.42 | 5.45 | 5.45 | -2.33% | 19,707,015 |
| Aug 12, 2025 | 5.44 | 5.69 | 5.40 | 5.58 | 5.58 | 2.57% | 22,187,715 |
| Aug 11, 2025 | 5.37 | 5.45 | 5.32 | 5.44 | 5.44 | 1.49% | 10,412,912 |
| Aug 8, 2025 | 5.29 | 5.36 | 5.25 | 5.36 | 5.36 | 0.94% | 10,706,554 |
| Aug 7, 2025 | 5.31 | 5.36 | 5.27 | 5.31 | 5.31 | - | 10,679,300 |
| Aug 6, 2025 | 5.19 | 5.37 | 5.18 | 5.31 | 5.31 | 2.12% | 17,960,157 |
| Aug 5, 2025 | 5.23 | 5.26 | 5.18 | 5.20 | 5.20 | 0.97% | 10,863,650 |
| Aug 4, 2025 | 5.05 | 5.15 | 5.02 | 5.15 | 5.15 | 0.98% | 9,764,900 |
| Aug 1, 2025 | 5.00 | 5.13 | 4.96 | 5.10 | 5.10 | 2.20% | 13,271,700 |
| Jul 31, 2025 | 5.06 | 5.07 | 4.95 | 4.99 | 4.99 | -1.38% | 9,801,917 |
| Jul 30, 2025 | 5.07 | 5.09 | 5.02 | 5.06 | 5.06 | -0.39% | 8,641,258 |
| Jul 29, 2025 | 5.14 | 5.17 | 5.01 | 5.08 | 5.08 | -1.17% | 9,977,653 |
| Jul 28, 2025 | 5.11 | 5.17 | 5.09 | 5.14 | 5.14 | 0.39% | 8,391,198 |
| Jul 25, 2025 | 5.15 | 5.18 | 5.09 | 5.12 | 5.12 | -0.58% | 10,332,743 |
| Jul 24, 2025 | 5.08 | 5.16 | 5.07 | 5.15 | 5.15 | 1.38% | 9,786,327 |
| Jul 23, 2025 | 5.11 | 5.18 | 5.08 | 5.08 | 5.08 | -0.20% | 11,144,278 |
| Jul 22, 2025 | 5.13 | 5.13 | 5.04 | 5.09 | 5.09 | -0.78% | 8,345,500 |
| Jul 21, 2025 | 5.06 | 5.14 | 5.06 | 5.13 | 5.13 | 1.99% | 11,428,835 |
| Jul 18, 2025 | 5.03 | 5.05 | 4.98 | 5.03 | 5.03 | 0.40% | 6,013,056 |
| Jul 17, 2025 | 5.04 | 5.07 | 5.00 | 5.01 | 5.01 | -0.60% | 5,631,296 |
| Jul 16, 2025 | 5.01 | 5.06 | 4.98 | 5.04 | 5.04 | 1.00% | 6,391,750 |
| Jul 15, 2025 | 5.08 | 5.10 | 4.94 | 4.99 | 4.99 | -2.35% | 11,773,900 |
| Jul 14, 2025 | 5.09 | 5.14 | 5.07 | 5.11 | 5.11 | 0.20% | 6,670,100 |
| Jul 11, 2025 | 5.10 | 5.12 | 5.02 | 5.10 | 5.10 | - | 8,809,848 |
| Jul 10, 2025 | 5.08 | 5.12 | 5.06 | 5.10 | 5.10 | - | 7,594,200 |
| Jul 9, 2025 | 5.17 | 5.19 | 5.07 | 5.10 | 5.10 | -0.97% | 9,481,361 |
| Jul 8, 2025 | 5.10 | 5.17 | 5.08 | 5.15 | 5.15 | 0.78% | 10,923,620 |
| Jul 7, 2025 | 5.03 | 5.12 | 5.00 | 5.11 | 5.11 | 1.59% | 7,981,700 |