Fujian Boss Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	13.91	14.30	13.86	14.06	14.06	0.86%	26,722,900
Jan 7, 2026	14.10	14.10	13.88	13.94	13.94	-1.48%	20,160,270
Jan 6, 2026	14.21	14.32	14.05	14.15	14.15	-0.35%	23,480,480
Jan 5, 2026	13.90	14.28	13.75	14.20	14.20	0.71%	29,075,750
Dec 31, 2025	13.65	14.40	13.63	14.10	14.10	1.59%	33,306,400
Dec 30, 2025	13.65	14.23	13.65	13.88	13.88	3.04%	34,420,840
Dec 29, 2025	13.42	13.51	13.32	13.47	13.47	0.37%	12,198,690
Dec 26, 2025	13.50	13.58	13.38	13.42	13.42	-0.74%	12,102,280
Dec 25, 2025	13.46	13.55	13.41	13.52	13.52	0.45%	9,573,286
Dec 24, 2025	13.36	13.50	13.35	13.46	13.46	0.67%	7,730,334
Dec 23, 2025	13.53	13.58	13.37	13.37	13.37	-1.40%	12,062,700
Dec 22, 2025	13.65	13.69	13.53	13.56	13.56	-0.22%	11,865,480
Dec 19, 2025	13.55	13.65	13.46	13.59	13.59	0.67%	10,458,287
Dec 18, 2025	13.60	13.67	13.49	13.50	13.50	-1.60%	14,211,790
Dec 17, 2025	13.52	13.73	13.36	13.72	13.72	0.81%	18,656,140