Guangxi Bossco Environmental Protection Technology Co., Ltd. (SHE:300422)
China · Delayed Price · Currency is CNY 3.720
+0.080 (2.20%)
Oct 23, 2026, 3:04 PM CST
SHE:300422 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.81 | 3.81 | 3.48 | 3.72 | 3.72 | 2.20% | 10,814,900 |
| Oct 22, 2026 | 3.73 | 3.76 | 3.64 | 3.64 | 3.64 | -2.67% | 6,859,301 |
| Oct 21, 2026 | 3.78 | 3.82 | 3.73 | 3.74 | 3.74 | -1.06% | 5,192,500 |
| Oct 20, 2026 | 3.76 | 3.83 | 3.73 | 3.78 | 3.78 | 0.27% | 5,168,000 |
| Oct 19, 2026 | 3.82 | 3.85 | 3.68 | 3.77 | 3.77 | -1.31% | 10,206,700 |
| Oct 16, 2026 | 3.81 | 3.89 | 3.78 | 3.82 | 3.82 | 1.60% | 8,178,033 |
| Oct 15, 2026 | 3.81 | 3.86 | 3.75 | 3.76 | 3.76 | -2.84% | 10,489,972 |
| Oct 14, 2026 | 4.02 | 4.04 | 3.85 | 3.87 | 3.87 | -3.97% | 13,269,400 |
| Oct 13, 2026 | 4.00 | 4.06 | 3.89 | 4.03 | 4.03 | - | 9,658,804 |
| Oct 12, 2026 | 4.10 | 4.11 | 4.00 | 4.03 | 4.03 | -1.71% | 8,162,160 |
| Oct 9, 2026 | 4.05 | 4.11 | 3.95 | 4.10 | 4.10 | 0.24% | 7,832,954 |
| Oct 8, 2026 | 4.11 | 4.16 | 4.04 | 4.09 | 4.09 | -0.24% | 7,662,800 |
| Sep 30, 2026 | 4.17 | 4.18 | 4.04 | 4.10 | 4.10 | -0.73% | 6,734,250 |
| Sep 29, 2026 | 4.00 | 4.17 | 4.00 | 4.13 | 4.13 | 2.23% | 8,342,384 |
| Sep 28, 2026 | 4.06 | 4.08 | 4.00 | 4.04 | 4.04 | -0.49% | 7,399,639 |
| Sep 24, 2026 | 4.03 | 4.08 | 3.98 | 4.06 | 4.06 | 1.00% | 6,665,000 |
| Sep 23, 2026 | 4.10 | 4.12 | 3.99 | 4.02 | 4.02 | -2.66% | 8,508,252 |
| Sep 22, 2026 | 4.08 | 4.14 | 4.03 | 4.13 | 4.13 | 1.47% | 9,218,250 |
| Sep 21, 2026 | 4.04 | 4.10 | 4.00 | 4.07 | 4.07 | 1.50% | 7,468,930 |
| Sep 18, 2026 | 4.03 | 4.04 | 3.98 | 4.01 | 4.01 | 0.75% | 7,737,400 |
| Sep 17, 2026 | 3.99 | 4.00 | 3.90 | 3.98 | 3.98 | -0.50% | 7,643,100 |
| Sep 16, 2026 | 3.94 | 4.04 | 3.90 | 4.00 | 4.00 | 1.52% | 8,095,750 |
| Sep 15, 2026 | 4.14 | 4.14 | 3.94 | 3.94 | 3.94 | -5.06% | 14,511,800 |
| Sep 14, 2026 | 4.17 | 4.20 | 4.11 | 4.15 | 4.15 | -0.72% | 13,999,700 |
| 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 |