Fujian Boss Software Corp. (SHE:300525)
China · Delayed Price · Currency is CNY 7.72
+0.09 (1.18%)
Sep 18, 2026, 3:04 PM CST
Fujian Boss Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.67 | 7.81 | 7.66 | 7.72 | 7.72 | 1.18% | 8,910,288 |
| Sep 17, 2026 | 7.70 | 7.75 | 7.60 | 7.63 | 7.63 | -1.17% | 6,090,111 |
| Sep 16, 2026 | 7.70 | 7.76 | 7.58 | 7.72 | 7.72 | 0.13% | 8,970,063 |
| Sep 15, 2026 | 7.79 | 7.91 | 7.71 | 7.71 | 7.71 | -0.90% | 9,298,622 |
| Sep 14, 2026 | 7.68 | 7.86 | 7.65 | 7.78 | 7.78 | 1.57% | 10,332,664 |
| Sep 11, 2026 | 7.79 | 7.81 | 7.52 | 7.66 | 7.66 | -3.28% | 15,306,120 |
| Sep 10, 2026 | 8.02 | 8.11 | 7.90 | 7.92 | 7.92 | -1.12% | 7,982,600 |
| Sep 9, 2026 | 8.24 | 8.24 | 8.00 | 8.01 | 8.01 | -2.91% | 13,929,972 |
| Sep 8, 2026 | 8.25 | 8.37 | 8.16 | 8.25 | 8.25 | - | 7,670,099 |
| Sep 7, 2026 | 8.31 | 8.41 | 8.20 | 8.25 | 8.25 | -1.08% | 11,651,859 |
| Sep 4, 2026 | 8.31 | 8.60 | 8.30 | 8.34 | 8.34 | 1.21% | 17,309,523 |
| Sep 3, 2026 | 8.41 | 8.47 | 8.23 | 8.24 | 8.24 | -1.67% | 9,327,600 |
| Sep 2, 2026 | 8.43 | 8.48 | 8.25 | 8.38 | 8.38 | -1.30% | 10,874,967 |
| Sep 1, 2026 | 8.31 | 8.53 | 8.25 | 8.49 | 8.49 | 2.29% | 17,467,300 |
| Aug 31, 2026 | 8.07 | 8.36 | 8.01 | 8.30 | 8.30 | 1.72% | 13,574,548 |
| Aug 28, 2026 | 8.25 | 8.38 | 8.15 | 8.16 | 8.16 | -0.61% | 15,026,440 |
| Aug 27, 2026 | 8.16 | 8.25 | 8.14 | 8.21 | 8.21 | 0.24% | 8,338,420 |
| Aug 26, 2026 | 8.16 | 8.27 | 8.10 | 8.19 | 8.19 | 0.37% | 9,539,428 |
| Aug 25, 2026 | 7.96 | 8.20 | 7.93 | 8.16 | 8.16 | 2.51% | 11,448,080 |
| Aug 24, 2026 | 8.14 | 8.16 | 7.91 | 7.96 | 7.96 | -1.97% | 9,200,247 |
| Aug 21, 2026 | 8.19 | 8.19 | 8.03 | 8.12 | 8.12 | -0.98% | 7,486,700 |
| Aug 20, 2026 | 8.16 | 8.28 | 8.10 | 8.20 | 8.20 | 1.11% | 9,433,316 |
| Aug 19, 2026 | 8.41 | 8.45 | 8.07 | 8.11 | 8.11 | -4.59% | 17,936,639 |
| Aug 18, 2026 | 8.62 | 8.62 | 8.35 | 8.50 | 8.50 | -1.85% | 19,146,900 |
| Aug 17, 2026 | 8.73 | 8.74 | 8.48 | 8.66 | 8.66 | -0.92% | 15,727,871 |
| Aug 14, 2026 | 8.86 | 9.01 | 8.57 | 8.74 | 8.74 | -1.58% | 22,125,545 |
| Aug 13, 2026 | 9.04 | 9.35 | 8.88 | 8.88 | 8.88 | -0.11% | 33,042,302 |
| Aug 12, 2026 | 8.93 | 9.03 | 8.81 | 8.89 | 8.89 | -0.45% | 16,815,541 |
| Aug 11, 2026 | 9.05 | 9.09 | 8.85 | 8.93 | 8.93 | -0.78% | 18,682,603 |
| Aug 10, 2026 | 9.15 | 9.20 | 8.91 | 9.00 | 9.00 | -0.22% | 20,840,903 |
| Aug 7, 2026 | 9.28 | 9.32 | 8.76 | 9.02 | 9.02 | -4.25% | 40,297,462 |
| Aug 6, 2026 | 9.11 | 9.84 | 9.06 | 9.42 | 9.42 | 0.53% | 50,466,834 |
| Aug 5, 2026 | 8.99 | 9.72 | 8.97 | 9.37 | 9.37 | 4.00% | 50,227,021 |
| Aug 4, 2026 | 8.94 | 9.21 | 8.94 | 9.01 | 9.01 | - | 29,934,192 |
| Aug 3, 2026 | 9.32 | 9.35 | 8.86 | 9.01 | 9.01 | -3.74% | 49,796,605 |
| Jul 31, 2026 | 8.16 | 9.89 | 8.16 | 9.36 | 9.36 | 13.59% | 84,592,015 |
| Jul 30, 2026 | 8.00 | 8.38 | 8.00 | 8.24 | 8.24 | 2.62% | 23,968,682 |
| Jul 29, 2026 | 7.91 | 8.09 | 7.89 | 8.03 | 8.03 | 1.90% | 18,197,100 |
| Jul 28, 2026 | 7.65 | 7.92 | 7.63 | 7.88 | 7.88 | 2.34% | 16,812,780 |
| Jul 27, 2026 | 7.45 | 7.71 | 7.40 | 7.70 | 7.70 | 3.36% | 12,973,684 |
| Jul 24, 2026 | 7.64 | 7.70 | 7.45 | 7.45 | 7.45 | -3.50% | 10,391,857 |
| Jul 23, 2026 | 7.63 | 7.73 | 7.53 | 7.72 | 7.72 | 0.52% | 10,894,188 |
| Jul 22, 2026 | 7.76 | 7.77 | 7.55 | 7.68 | 7.68 | -1.92% | 18,111,350 |
| Jul 21, 2026 | 7.62 | 7.88 | 7.62 | 7.83 | 7.83 | 2.22% | 23,300,637 |
| Jul 20, 2026 | 7.54 | 7.72 | 7.52 | 7.66 | 7.66 | 2.13% | 19,117,676 |
| Jul 17, 2026 | 7.70 | 7.84 | 7.47 | 7.50 | 7.50 | -2.72% | 18,673,137 |
| Jul 16, 2026 | 7.54 | 7.82 | 7.45 | 7.71 | 7.71 | 1.98% | 17,830,077 |
| Jul 15, 2026 | 7.32 | 7.65 | 7.29 | 7.56 | 7.56 | 2.86% | 15,252,014 |
| Jul 14, 2026 | 7.47 | 7.50 | 7.22 | 7.35 | 7.35 | -1.21% | 12,964,662 |
| Jul 13, 2026 | 7.57 | 7.69 | 7.39 | 7.44 | 7.44 | -2.36% | 15,809,648 |