Fujian Boss Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	10.24	10.35	10.10	10.33	10.33	1.37%	15,624,980
May 6, 2026	10.10	10.33	10.09	10.19	10.19	1.39%	14,788,210
Apr 30, 2026	10.00	10.14	9.98	10.05	10.05	0.60%	11,175,956
Apr 29, 2026	9.85	10.10	9.80	9.99	9.99	3.31%	13,972,633
Apr 28, 2026	10.07	10.08	9.59	9.67	9.67	-4.07%	18,134,702
Apr 27, 2026	10.10	10.14	9.94	10.08	10.08	-0.40%	9,715,029
Apr 24, 2026	10.11	10.21	9.97	10.12	10.12	-0.49%	11,872,355
Apr 23, 2026	10.40	10.45	10.13	10.17	10.17	-2.40%	12,587,136
Apr 22, 2026	10.36	10.44	10.28	10.42	10.42	0.29%	9,495,382
Apr 21, 2026	10.49	10.55	10.32	10.39	10.39	-1.24%	8,201,480
Apr 20, 2026	10.41	10.70	10.38	10.52	10.52	0.86%	11,115,220
Apr 17, 2026	10.48	10.48	10.34	10.43	10.43	-0.57%	8,816,215
Apr 16, 2026	10.38	10.53	10.32	10.49	10.49	1.55%	12,112,608
Apr 15, 2026	10.48	10.49	10.31	10.33	10.33	-0.96%	8,129,669
Apr 14, 2026	10.47	10.50	10.30	10.43	10.43	1.07%	9,496,024
Apr 13, 2026	10.30	10.36	10.25	10.32	10.32	-0.67%	7,467,773
Apr 10, 2026	10.35	10.48	10.33	10.39	10.39	1.27%	11,517,750
Apr 9, 2026	10.50	10.50	10.24	10.26	10.26	-2.84%	11,943,040
Apr 8, 2026	10.20	10.59	10.18	10.56	10.56	5.71%	18,597,180
Apr 7, 2026	9.91	10.04	9.91	9.99	9.99	0.30%	6,418,081
Apr 3, 2026	10.11	10.15	9.88	9.96	9.96	-0.90%	8,570,282
Apr 2, 2026	10.34	10.35	9.99	10.05	10.05	-3.09%	11,223,120
Apr 1, 2026	10.38	10.41	10.25	10.37	10.37	1.97%	9,162,520
Mar 31, 2026	10.28	10.41	10.15	10.17	10.17	-1.17%	8,097,680
Mar 30, 2026	10.14	10.32	10.03	10.29	10.29	-0.39%	10,048,330
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