Guangxi Bossco Environmental Protection Technology Co., Ltd. (SHE:300422)
China · Delayed Price · Currency is CNY 4.170
-0.010 (-0.24%)
Sep 14, 2026, 11:45 AM CST
SHE:300422 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.35 | 4.41 | 4.12 | 4.18 | 4.18 | -5.00% | 15,977,850 |
| Sep 10, 2026 | 4.33 | 4.59 | 4.26 | 4.40 | 4.40 | 1.85% | 20,483,657 |
| Sep 9, 2026 | 4.21 | 4.34 | 4.19 | 4.32 | 4.32 | 2.13% | 12,436,748 |
| Sep 8, 2026 | 4.15 | 4.24 | 4.14 | 4.23 | 4.23 | 1.93% | 8,745,600 |
| Sep 7, 2026 | 4.19 | 4.22 | 4.15 | 4.15 | 4.15 | -0.72% | 8,539,048 |
| Sep 4, 2026 | 4.15 | 4.26 | 4.12 | 4.18 | 4.18 | 0.97% | 10,879,910 |
| Sep 3, 2026 | 4.26 | 4.29 | 4.12 | 4.14 | 4.14 | -1.90% | 9,376,400 |
| Sep 2, 2026 | 4.22 | 4.25 | 4.14 | 4.22 | 4.22 | -0.71% | 9,456,500 |
| Sep 1, 2026 | 4.18 | 4.26 | 4.18 | 4.25 | 4.25 | 1.19% | 9,212,264 |
| Aug 31, 2026 | 4.21 | 4.24 | 4.17 | 4.20 | 4.20 | - | 11,521,770 |
| Aug 28, 2026 | 4.16 | 4.23 | 4.13 | 4.20 | 4.20 | 0.96% | 9,052,200 |
| Aug 27, 2026 | 4.17 | 4.20 | 4.12 | 4.16 | 4.16 | -0.24% | 8,370,456 |
| Aug 26, 2026 | 4.16 | 4.20 | 4.12 | 4.17 | 4.17 | 0.24% | 9,099,856 |
| Aug 25, 2026 | 4.04 | 4.17 | 4.03 | 4.16 | 4.16 | 2.21% | 11,843,506 |
| Aug 24, 2026 | 4.10 | 4.14 | 4.02 | 4.07 | 4.07 | -0.97% | 10,590,900 |
| Aug 21, 2026 | 4.05 | 4.12 | 4.01 | 4.11 | 4.11 | 0.74% | 11,250,390 |
| Aug 20, 2026 | 4.05 | 4.10 | 4.02 | 4.08 | 4.08 | 2.00% | 11,406,454 |
| Aug 19, 2026 | 4.12 | 4.18 | 3.98 | 4.00 | 4.00 | -3.85% | 14,958,700 |
| Aug 18, 2026 | 4.29 | 4.29 | 4.11 | 4.16 | 4.16 | -2.58% | 18,513,422 |
| Aug 17, 2026 | 4.23 | 4.32 | 4.12 | 4.27 | 4.27 | 0.23% | 26,410,650 |
| Aug 14, 2026 | 4.31 | 4.35 | 4.13 | 4.26 | 4.26 | -8.78% | 35,663,015 |
| Aug 13, 2026 | 4.68 | 4.72 | 4.62 | 4.67 | 4.67 | -0.43% | 9,990,500 |
| Aug 12, 2026 | 4.65 | 4.71 | 4.60 | 4.69 | 4.69 | 1.74% | 10,156,556 |
| Aug 11, 2026 | 4.64 | 4.68 | 4.57 | 4.61 | 4.61 | -1.07% | 10,297,649 |
| Aug 10, 2026 | 4.47 | 4.66 | 4.44 | 4.66 | 4.66 | 4.25% | 12,480,507 |
| Aug 7, 2026 | 4.50 | 4.52 | 4.39 | 4.47 | 4.47 | -1.11% | 9,779,258 |
| Aug 6, 2026 | 4.42 | 4.53 | 4.40 | 4.52 | 4.52 | 2.03% | 11,460,505 |
| Aug 5, 2026 | 4.41 | 4.52 | 4.36 | 4.43 | 4.43 | 0.23% | 11,396,401 |
| Aug 4, 2026 | 4.44 | 4.49 | 4.39 | 4.42 | 4.42 | 0.45% | 9,952,378 |
| Aug 3, 2026 | 4.30 | 4.41 | 4.25 | 4.40 | 4.40 | 3.04% | 11,092,400 |
| 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 |