Fujian Boss Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	13.54	13.70	13.41	13.61	13.61	0.37%	16,889,190
Dec 15, 2025	13.68	13.82	13.55	13.56	13.56	-1.45%	13,882,773
Dec 12, 2025	13.98	14.05	13.74	13.76	13.76	-0.72%	18,821,240
Dec 11, 2025	14.64	14.71	13.85	13.86	13.86	-4.61%	33,993,980
Dec 10, 2025	14.34	14.65	14.23	14.53	14.53	1.04%	28,650,670
Dec 9, 2025	14.30	14.54	14.18	14.38	14.38	-0.96%	27,881,580
Dec 8, 2025	14.36	14.62	14.20	14.52	14.52	2.11%	44,024,990
Dec 5, 2025	13.45	14.70	13.32	14.22	14.22	5.96%	46,915,470
Dec 4, 2025	13.58	13.63	13.38	13.42	13.42	-1.61%	14,189,060
Dec 3, 2025	13.99	14.10	13.63	13.64	13.64	-3.81%	21,375,990
Dec 2, 2025	13.83	14.60	13.56	14.18	14.18	2.46%	35,383,386
Dec 1, 2025	14.00	14.02	13.77	13.84	13.84	-1.77%	18,305,672
Nov 28, 2025	13.94	14.19	13.86	14.09	14.09	0.79%	18,718,320
Nov 27, 2025	14.15	14.22	13.95	13.98	13.98	-1.69%	21,708,460
Nov 26, 2025	14.58	14.74	14.18	14.22	14.22	-3.92%	39,355,020
Nov 25, 2025	14.30	14.80	14.24	14.80	14.80	2.92%	47,471,405
Nov 24, 2025	14.15	14.49	13.80	14.38	14.38	2.49%	39,322,010
Nov 21, 2025	13.88	14.26	13.81	14.03	14.03	-0.28%	35,702,270
Nov 20, 2025	13.90	14.44	13.63	14.07	14.07	1.66%	34,624,610
Nov 19, 2025	13.98	14.11	13.71	13.84	13.84	-0.50%	17,822,420
Nov 18, 2025	13.65	14.08	13.65	13.91	13.91	0.51%	29,841,010
Nov 17, 2025	13.26	14.18	13.24	13.84	13.84	4.37%	37,238,890
Nov 14, 2025	13.26	13.40	13.25	13.26	13.26	-0.75%	6,998,788
Nov 13, 2025	13.29	13.38	13.15	13.36	13.36	0.60%	7,615,783
Nov 12, 2025	13.40	13.41	13.25	13.28	13.28	-0.82%	8,746,388