Guangxi Bossco Environmental Protection Technology Co., Ltd. (SHE:300422)
China · Delayed Price · Currency is CNY 4.270
+0.080 (1.91%)
Jul 31, 2026, 3:04 PM CST
SHE:300422 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.24 | 4.31 | 4.19 | 4.27 | 4.27 | 1.91% | 10,746,200 |
| Jul 30, 2026 | 4.21 | 4.35 | 4.15 | 4.19 | 4.19 | -0.95% | 12,263,920 |
| Jul 29, 2026 | 4.18 | 4.29 | 4.15 | 4.23 | 4.23 | 1.44% | 10,076,820 |
| Jul 28, 2026 | 4.15 | 4.25 | 4.15 | 4.17 | 4.17 | -0.24% | 7,946,141 |
| Jul 27, 2026 | 4.11 | 4.25 | 4.09 | 4.18 | 4.18 | 1.70% | 8,704,951 |
| Jul 24, 2026 | 4.15 | 4.23 | 4.03 | 4.11 | 4.11 | -2.14% | 10,333,500 |
| Jul 23, 2026 | 3.98 | 4.22 | 3.94 | 4.20 | 4.20 | 5.26% | 11,616,910 |
| Jul 22, 2026 | 3.99 | 4.13 | 3.97 | 3.99 | 3.99 | -1.48% | 10,865,395 |
| Jul 21, 2026 | 4.13 | 4.14 | 3.86 | 4.05 | 4.05 | -2.17% | 15,984,905 |
| Jul 20, 2026 | 4.24 | 4.40 | 4.09 | 4.14 | 4.14 | -2.36% | 14,610,391 |
| Jul 17, 2026 | 4.41 | 4.50 | 4.21 | 4.24 | 4.24 | -4.29% | 13,098,690 |
| Jul 16, 2026 | 4.38 | 4.51 | 4.34 | 4.43 | 4.43 | 0.45% | 9,133,364 |
| Jul 15, 2026 | 4.28 | 4.44 | 4.26 | 4.41 | 4.41 | 2.08% | 10,732,596 |
| Jul 14, 2026 | 4.17 | 4.32 | 4.08 | 4.32 | 4.32 | 3.35% | 13,729,345 |
| Jul 13, 2026 | 4.45 | 4.45 | 4.15 | 4.18 | 4.18 | -5.86% | 15,843,040 |
| Jul 10, 2026 | 4.35 | 4.52 | 4.25 | 4.44 | 4.44 | 2.07% | 14,283,982 |
| Jul 9, 2026 | 4.35 | 4.44 | 4.23 | 4.35 | 4.35 | -0.46% | 15,311,840 |
| Jul 8, 2026 | 4.48 | 4.53 | 4.35 | 4.37 | 4.37 | -3.32% | 17,779,263 |
| Jul 7, 2026 | 4.48 | 4.70 | 4.40 | 4.52 | 4.52 | -0.88% | 27,015,491 |
| Jul 6, 2026 | 4.43 | 4.70 | 4.39 | 4.56 | 4.56 | 2.24% | 25,482,272 |
| Jul 3, 2026 | 4.30 | 4.49 | 4.26 | 4.46 | 4.46 | 3.96% | 16,970,436 |
| Jul 2, 2026 | 4.26 | 4.48 | 4.26 | 4.29 | 4.29 | -0.92% | 16,340,808 |
| Jul 1, 2026 | 4.20 | 4.41 | 4.18 | 4.33 | 4.33 | 2.85% | 14,146,406 |
| Jun 30, 2026 | 4.25 | 4.30 | 4.15 | 4.21 | 4.21 | -1.17% | 14,777,560 |
| Jun 29, 2026 | 4.36 | 4.47 | 4.18 | 4.26 | 4.26 | -2.52% | 14,197,712 |
| Jun 26, 2026 | 4.47 | 4.55 | 4.36 | 4.37 | 4.37 | -3.32% | 11,809,967 |
| Jun 25, 2026 | 4.60 | 4.63 | 4.47 | 4.52 | 4.52 | -1.95% | 9,597,304 |
| Jun 24, 2026 | 4.89 | 4.89 | 4.52 | 4.61 | 4.61 | -5.73% | 15,250,559 |
| Jun 23, 2026 | 4.75 | 4.99 | 4.74 | 4.89 | 4.89 | 1.87% | 10,521,870 |
| Jun 22, 2026 | 4.76 | 4.81 | 4.58 | 4.80 | 4.80 | 0.21% | 11,261,708 |
| Jun 18, 2026 | 4.78 | 4.87 | 4.69 | 4.79 | 4.79 | -0.62% | 9,250,600 |
| Jun 17, 2026 | 4.94 | 4.95 | 4.79 | 4.82 | 4.82 | -2.82% | 8,823,300 |
| Jun 16, 2026 | 4.88 | 5.01 | 4.76 | 4.96 | 4.96 | 0.81% | 10,039,770 |
| Jun 15, 2026 | 4.92 | 5.09 | 4.84 | 4.92 | 4.92 | 0.20% | 11,186,050 |
| Jun 12, 2026 | 4.96 | 5.01 | 4.83 | 4.91 | 4.91 | - | 9,332,700 |
| Jun 11, 2026 | 4.94 | 5.04 | 4.86 | 4.91 | 4.91 | -1.80% | 9,761,750 |
| Jun 10, 2026 | 5.09 | 5.12 | 4.84 | 5.00 | 5.00 | -1.57% | 11,530,000 |
| Jun 9, 2026 | 5.11 | 5.18 | 5.00 | 5.08 | 5.08 | -0.20% | 11,089,200 |
| Jun 8, 2026 | 5.04 | 5.31 | 5.00 | 5.09 | 5.09 | -2.86% | 13,197,500 |
| Jun 5, 2026 | 5.21 | 5.32 | 4.97 | 5.24 | 5.24 | 0.58% | 17,248,560 |
| Jun 4, 2026 | 5.32 | 5.42 | 5.15 | 5.21 | 5.21 | -2.62% | 15,006,770 |
| Jun 3, 2026 | 5.36 | 5.42 | 5.26 | 5.35 | 5.35 | -0.93% | 11,634,013 |
| Jun 2, 2026 | 5.44 | 5.53 | 5.29 | 5.40 | 5.40 | -1.64% | 13,825,361 |
| Jun 1, 2026 | 5.30 | 5.63 | 5.21 | 5.49 | 5.49 | 4.77% | 22,454,679 |
| May 29, 2026 | 5.45 | 5.52 | 5.19 | 5.24 | 5.24 | -3.68% | 14,009,420 |
| May 28, 2026 | 5.42 | 5.49 | 5.26 | 5.44 | 5.44 | 0.74% | 14,308,474 |
| May 27, 2026 | 5.53 | 5.53 | 5.32 | 5.40 | 5.40 | -2.00% | 13,146,600 |
| May 26, 2026 | 5.67 | 5.67 | 5.35 | 5.51 | 5.51 | -2.13% | 12,083,500 |
| May 25, 2026 | 5.69 | 5.83 | 5.56 | 5.63 | 5.63 | -1.05% | 13,870,500 |
| May 22, 2026 | 5.61 | 5.72 | 5.54 | 5.69 | 5.69 | 1.79% | 15,294,641 |