Guangxi Bossco Environmental Protection Technology Co., Ltd. (SHE:300422)
China · Delayed Price · Currency is CNY 5.51
-0.12 (-2.13%)
May 26, 2026, 3:04 PM CST
SHE:300422 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 5.75 | 5.91 | 5.56 | 5.59 | 5.59 | -2.78% | 17,948,833 |
| May 20, 2026 | 5.87 | 5.95 | 5.71 | 5.75 | 5.75 | -2.21% | 14,895,179 |
| May 19, 2026 | 5.90 | 5.95 | 5.80 | 5.88 | 5.88 | -0.51% | 18,683,000 |
| May 18, 2026 | 5.85 | 5.97 | 5.77 | 5.91 | 5.91 | 0.68% | 16,770,700 |
| May 15, 2026 | 5.79 | 5.94 | 5.73 | 5.87 | 5.87 | 0.86% | 22,216,810 |
| May 14, 2026 | 6.01 | 6.05 | 5.81 | 5.82 | 5.82 | -3.48% | 26,824,690 |
| May 13, 2026 | 5.90 | 6.15 | 5.85 | 6.03 | 6.03 | 3.25% | 32,036,810 |
| May 12, 2026 | 5.76 | 5.97 | 5.74 | 5.84 | 5.84 | 0.69% | 27,888,040 |
| May 11, 2026 | 5.87 | 5.90 | 5.70 | 5.80 | 5.80 | -1.53% | 25,124,210 |
| May 8, 2026 | 5.82 | 5.94 | 5.77 | 5.89 | 5.89 | 0.68% | 30,656,310 |
| May 7, 2026 | 5.70 | 6.10 | 5.67 | 5.85 | 5.85 | 2.27% | 36,894,590 |
| May 6, 2026 | 5.63 | 5.82 | 5.59 | 5.72 | 5.72 | 2.14% | 32,729,770 |
| Apr 30, 2026 | 5.72 | 5.77 | 5.56 | 5.60 | 5.60 | -2.10% | 38,439,670 |
| Apr 29, 2026 | 5.52 | 5.82 | 5.42 | 5.72 | 5.72 | 1.78% | 61,469,430 |
| Apr 28, 2026 | 5.45 | 5.88 | 5.40 | 5.62 | 5.62 | 1.81% | 74,333,430 |
| Apr 27, 2026 | 5.57 | 5.87 | 5.35 | 5.52 | 5.52 | -0.72% | 83,096,510 |
| Apr 24, 2026 | 5.41 | 5.56 | 5.21 | 5.56 | 5.56 | 20.09% | 38,700,560 |
| 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% | 6,767,700 |
| 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 |