Guangxi Bossco Environmental Protection Technology Co., Ltd. (SHE:300422)
China · Delayed Price · Currency is CNY 5.72
+0.12 (2.14%)
May 6, 2026, 3:04 PM CST
SHE:300422 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.72 | 5.77 | 5.56 | 5.60 | 5.60 | -2.10% | 38,439,672 |
| Apr 29, 2026 | 5.52 | 5.82 | 5.42 | 5.72 | 5.72 | 1.78% | 61,471,431 |
| Apr 28, 2026 | 5.45 | 5.88 | 5.40 | 5.62 | 5.62 | 1.81% | 74,333,435 |
| Apr 27, 2026 | 5.57 | 5.87 | 5.35 | 5.52 | 5.52 | -0.72% | 83,096,512 |
| Apr 24, 2026 | 5.41 | 5.56 | 5.21 | 5.56 | 5.56 | 20.09% | 38,700,561 |
| Apr 23, 2026 | 4.65 | 4.69 | 4.58 | 4.63 | 4.63 | - | 8,574,340 |
| Apr 22, 2026 | 4.65 | 4.67 | 4.56 | 4.63 | 4.63 | -0.43% | 5,771,188 |
| Apr 21, 2026 | 4.60 | 4.66 | 4.56 | 4.65 | 4.65 | 0.87% | 7,368,300 |
| Apr 20, 2026 | 4.55 | 4.63 | 4.52 | 4.61 | 4.61 | 1.32% | 7,065,038 |
| Apr 17, 2026 | 4.66 | 4.66 | 4.52 | 4.55 | 4.55 | -2.36% | 6,767,800 |
| Apr 16, 2026 | 4.54 | 4.67 | 4.47 | 4.66 | 4.66 | 3.10% | 8,577,594 |
| Apr 15, 2026 | 4.68 | 4.70 | 4.51 | 4.52 | 4.52 | -2.80% | 8,667,100 |
| Apr 14, 2026 | 4.73 | 4.75 | 4.56 | 4.65 | 4.65 | -1.06% | 8,119,348 |
| Apr 13, 2026 | 4.66 | 4.70 | 4.60 | 4.70 | 4.70 | 0.64% | 7,842,179 |
| Apr 10, 2026 | 4.63 | 4.77 | 4.60 | 4.67 | 4.67 | 1.30% | 9,789,701 |
| Apr 9, 2026 | 4.78 | 4.83 | 4.57 | 4.61 | 4.61 | -3.96% | 11,544,080 |
| Apr 8, 2026 | 4.80 | 4.88 | 4.73 | 4.80 | 4.80 | 1.91% | 9,377,492 |
| Apr 7, 2026 | 4.54 | 4.75 | 4.47 | 4.71 | 4.71 | 5.37% | 13,137,500 |
| Apr 3, 2026 | 4.82 | 4.89 | 4.45 | 4.47 | 4.47 | -7.64% | 14,706,950 |
| Apr 2, 2026 | 4.99 | 5.03 | 4.79 | 4.84 | 4.84 | -3.01% | 9,113,900 |
| Apr 1, 2026 | 5.02 | 5.09 | 4.93 | 4.99 | 4.99 | 1.01% | 6,502,305 |
| Mar 31, 2026 | 5.10 | 5.13 | 4.92 | 4.94 | 4.94 | -2.76% | 7,284,400 |
| Mar 30, 2026 | 5.02 | 5.08 | 4.92 | 5.08 | 5.08 | 1.20% | 8,433,497 |
| Mar 27, 2026 | 4.91 | 5.05 | 4.86 | 5.02 | 5.02 | 2.24% | 8,284,800 |
| Mar 26, 2026 | 5.02 | 5.05 | 4.89 | 4.91 | 4.91 | -2.00% | 9,648,000 |
| Mar 25, 2026 | 4.83 | 5.05 | 4.80 | 5.01 | 5.01 | 4.16% | 13,951,910 |
| Mar 24, 2026 | 4.68 | 4.83 | 4.58 | 4.81 | 4.81 | 5.95% | 13,626,030 |
| Mar 23, 2026 | 4.75 | 4.80 | 4.48 | 4.54 | 4.54 | -5.81% | 12,205,180 |
| Mar 20, 2026 | 5.02 | 5.07 | 4.81 | 4.82 | 4.82 | -3.60% | 10,143,200 |
| Mar 19, 2026 | 5.07 | 5.13 | 4.99 | 5.00 | 5.00 | -2.34% | 6,632,859 |
| Mar 18, 2026 | 5.04 | 5.13 | 5.00 | 5.12 | 5.12 | 1.59% | 7,187,621 |
| Mar 17, 2026 | 5.17 | 5.22 | 5.03 | 5.04 | 5.04 | -2.33% | 8,783,100 |
| Mar 16, 2026 | 5.22 | 5.27 | 5.13 | 5.16 | 5.16 | -1.15% | 6,784,100 |
| Mar 13, 2026 | 5.18 | 5.31 | 5.13 | 5.22 | 5.22 | 0.97% | 8,904,588 |
| Mar 12, 2026 | 5.23 | 5.28 | 5.15 | 5.17 | 5.17 | -1.34% | 6,569,350 |
| Mar 11, 2026 | 5.29 | 5.30 | 5.20 | 5.24 | 5.24 | -0.38% | 7,524,488 |
| Mar 10, 2026 | 5.23 | 5.31 | 5.21 | 5.26 | 5.26 | 0.96% | 7,857,100 |
| Mar 9, 2026 | 5.18 | 5.28 | 5.16 | 5.21 | 5.21 | -0.38% | 10,863,780 |
| Mar 6, 2026 | 5.12 | 5.25 | 5.04 | 5.23 | 5.23 | 2.55% | 9,795,097 |
| Mar 5, 2026 | 5.15 | 5.19 | 5.07 | 5.10 | 5.10 | 1.80% | 9,478,500 |
| Mar 4, 2026 | 5.01 | 5.14 | 4.93 | 5.01 | 5.01 | -1.38% | 11,438,870 |
| Mar 3, 2026 | 5.19 | 5.35 | 5.07 | 5.08 | 5.08 | - | 13,759,010 |
| Mar 2, 2026 | 5.20 | 5.25 | 5.03 | 5.08 | 5.08 | -3.61% | 10,711,300 |
| 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 |