Guangxi Bossco Environmental Protection Technology Co., Ltd. (SHE:300422)
China · Delayed Price · Currency is CNY 5.05
+0.14 (2.85%)
Oct 20, 2025, 2:45 PM CST
SHE:300422 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 4.95 | 5.08 | 4.93 | 5.05 | 5.05 | 2.85% | 12,452,455 |
| Oct 17, 2025 | 5.09 | 5.11 | 4.86 | 4.91 | 4.91 | -4.47% | 19,540,196 |
| Oct 16, 2025 | 5.19 | 5.23 | 5.09 | 5.14 | 5.14 | -1.15% | 5,577,853 |
| Oct 15, 2025 | 5.17 | 5.23 | 5.14 | 5.20 | 5.20 | 0.58% | 7,097,440 |
| Oct 14, 2025 | 5.17 | 5.23 | 5.13 | 5.17 | 5.17 | - | 9,193,690 |
| Oct 13, 2025 | 5.01 | 5.17 | 4.91 | 5.17 | 5.17 | 0.98% | 11,159,394 |
| Oct 10, 2025 | 5.03 | 5.18 | 4.99 | 5.12 | 5.12 | 1.39% | 10,878,838 |
| Oct 9, 2025 | 5.01 | 5.09 | 4.99 | 5.05 | 5.05 | 1.00% | 8,106,725 |
| Sep 30, 2025 | 5.06 | 5.11 | 5.00 | 5.00 | 5.00 | -1.38% | 7,354,714 |
| Sep 29, 2025 | 5.00 | 5.11 | 4.90 | 5.07 | 5.07 | 0.60% | 10,207,253 |
| Sep 26, 2025 | 4.89 | 5.10 | 4.86 | 5.04 | 5.04 | 2.86% | 12,699,889 |
| Sep 25, 2025 | 5.02 | 5.04 | 4.87 | 4.90 | 4.90 | -1.61% | 8,563,587 |
| Sep 24, 2025 | 4.93 | 4.99 | 4.87 | 4.98 | 4.98 | 1.01% | 7,195,175 |
| Sep 23, 2025 | 4.97 | 5.00 | 4.79 | 4.93 | 4.93 | -1.60% | 11,681,583 |
| Sep 22, 2025 | 5.05 | 5.08 | 4.91 | 5.01 | 5.01 | -0.79% | 9,809,775 |
| Sep 19, 2025 | 5.08 | 5.13 | 5.00 | 5.05 | 5.05 | -0.98% | 10,192,470 |
| Sep 18, 2025 | 5.24 | 5.30 | 5.05 | 5.10 | 5.10 | -3.04% | 15,911,401 |
| Sep 17, 2025 | 5.34 | 5.36 | 5.25 | 5.26 | 5.26 | -2.05% | 12,442,430 |
| Sep 16, 2025 | 5.31 | 5.40 | 5.27 | 5.37 | 5.37 | 1.13% | 10,200,791 |
| Sep 15, 2025 | 5.38 | 5.41 | 5.26 | 5.31 | 5.31 | -1.30% | 13,871,274 |
| 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 |