Fujian Boss Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.09	10.35	10.06	10.33	10.33	1.27%	8,801,896
Mar 26, 2026	10.45	10.54	10.11	10.20	10.20	-2.58%	14,229,870
Mar 25, 2026	10.40	10.57	10.39	10.47	10.47	0.77%	11,308,445
Mar 24, 2026	10.28	10.40	10.11	10.39	10.39	2.87%	13,175,718
Mar 23, 2026	10.45	10.65	10.07	10.10	10.10	-6.39%	21,744,490
Mar 20, 2026	11.28	11.35	10.78	10.79	10.79	-3.83%	14,869,600
Mar 19, 2026	11.28	11.38	11.21	11.22	11.22	-1.92%	9,690,669
Mar 18, 2026	11.30	11.47	11.26	11.44	11.44	1.60%	10,052,930
Mar 17, 2026	11.53	11.56	11.26	11.26	11.26	-2.00%	9,217,300
Mar 16, 2026	11.33	11.50	11.30	11.49	11.49	1.23%	8,653,060
Mar 13, 2026	11.58	11.59	11.34	11.35	11.35	-2.07%	10,884,250
Mar 12, 2026	11.68	11.75	11.58	11.59	11.59	-1.11%	12,875,050
Mar 11, 2026	11.60	11.93	11.51	11.72	11.72	0.86%	21,035,845
Mar 10, 2026	11.59	11.76	11.49	11.62	11.62	0.96%	19,375,420
Mar 9, 2026	11.33	11.55	11.13	11.51	11.51	0.26%	17,377,030
Mar 6, 2026	11.26	11.49	11.21	11.48	11.48	1.59%	13,082,090
Mar 5, 2026	11.34	11.39	11.23	11.30	11.30	1.53%	14,314,300
Mar 4, 2026	11.21	11.42	11.10	11.13	11.13	-2.20%	18,037,000
Mar 3, 2026	11.90	12.00	11.35	11.38	11.38	-4.61%	25,465,280
Mar 2, 2026	12.32	12.38	11.90	11.93	11.93	-4.48%	24,981,080
Feb 27, 2026	12.51	12.55	12.24	12.49	12.49	-2.27%	30,808,310
Feb 26, 2026	12.96	13.00	12.76	12.78	12.78	-1.46%	16,698,690
Feb 25, 2026	12.85	13.02	12.85	12.97	12.97	0.62%	12,533,530
Feb 24, 2026	13.00	13.09	12.79	12.89	12.89	-0.15%	14,512,900
Feb 13, 2026	12.95	13.17	12.91	12.91	12.91	-1.07%	16,556,558
Feb 12, 2026	13.14	13.29	13.01	13.05	13.05	-1.51%	22,445,479
Feb 11, 2026	13.72	13.79	13.24	13.25	13.25	0.76%	26,461,070
Feb 10, 2026	12.98	13.23	12.93	13.15	13.15	1.15%	21,186,890
Feb 9, 2026	12.98	13.06	12.96	13.00	13.00	1.40%	17,518,310
Feb 6, 2026	12.82	12.96	12.66	12.82	12.82	-1.00%	14,614,770
Feb 5, 2026	12.98	13.14	12.93	12.95	12.95	-1.82%	16,654,860
Feb 4, 2026	13.30	13.31	12.94	13.19	13.19	-1.71%	28,842,250
Feb 3, 2026	13.28	13.42	13.21	13.42	13.42	1.59%	16,415,530
Feb 2, 2026	13.29	13.55	13.20	13.21	13.21	-0.60%	23,595,580
Jan 30, 2026	13.76	13.76	13.29	13.29	13.29	-3.20%	31,203,560
Jan 29, 2026	13.55	14.08	13.32	13.73	13.73	0.51%	30,501,840
Jan 28, 2026	13.79	13.97	13.62	13.66	13.66	-1.73%	25,391,650
Jan 27, 2026	14.56	14.67	13.67	13.90	13.90	-3.74%	49,018,560
Jan 26, 2026	15.27	15.55	14.11	14.44	14.44	0.35%	66,134,520
Jan 23, 2026	14.28	14.58	14.11	14.39	14.39	0.77%	30,160,900
Jan 22, 2026	14.21	14.50	14.19	14.28	14.28	0.71%	19,919,110
Jan 21, 2026	14.23	14.47	14.08	14.18	14.18	-0.91%	24,206,750
Jan 20, 2026	14.77	14.83	14.18	14.31	14.31	-2.79%	29,793,960
Jan 19, 2026	14.92	15.10	14.66	14.72	14.72	-2.32%	32,769,770
Jan 16, 2026	15.54	15.58	14.55	15.07	15.07	-2.90%	60,894,238
Jan 15, 2026	15.80	15.98	15.27	15.52	15.52	-2.39%	54,313,120
Jan 14, 2026	15.12	16.38	15.12	15.90	15.90	4.47%	91,294,150
Jan 13, 2026	15.70	16.05	15.13	15.22	15.22	-2.50%	70,790,260
Jan 12, 2026	14.63	15.75	14.60	15.61	15.61	7.95%	83,394,740
Jan 9, 2026	14.03	14.48	14.02	14.46	14.46	2.84%	40,636,241