Fujian Boss Software Corp. (SHE:300525)
China · Delayed Price · Currency is CNY 8.65
-0.33 (-3.67%)
Jun 18, 2026, 2:05 PM CST
Fujian Boss Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 9.20 | 9.20 | 8.71 | 8.71 | - | -3.01% | 1,961,600 |
| Jun 17, 2026 | 8.85 | 9.12 | 8.68 | 8.98 | 8.98 | 0.79% | 22,150,750 |
| Jun 16, 2026 | 8.90 | 8.93 | 8.74 | 8.91 | 8.91 | -1.22% | 18,782,030 |
| Jun 15, 2026 | 9.11 | 9.26 | 8.92 | 9.02 | 9.02 | -1.74% | 24,392,565 |
| Jun 12, 2026 | 9.20 | 9.29 | 9.05 | 9.18 | 9.18 | 0.77% | 22,503,203 |
| Jun 11, 2026 | 9.58 | 9.69 | 9.08 | 9.11 | 9.11 | -5.79% | 30,476,828 |
| Jun 10, 2026 | 9.57 | 9.83 | 9.36 | 9.67 | 9.67 | 1.26% | 48,715,866 |
| Jun 9, 2026 | 8.76 | 10.03 | 8.59 | 9.55 | 9.55 | 9.77% | 49,527,300 |
| Jun 8, 2026 | 8.51 | 8.74 | 8.39 | 8.70 | 8.70 | -0.57% | 15,576,314 |
| Jun 5, 2026 | 8.59 | 8.97 | 8.59 | 8.75 | 8.75 | 1.98% | 12,947,830 |
| Jun 4, 2026 | 8.75 | 8.86 | 8.59 | 8.64 | 8.58 | -2.48% | 11,554,898 |
| Jun 3, 2026 | 9.02 | 9.16 | 8.83 | 8.86 | 8.80 | -4.32% | 19,482,820 |
| Jun 2, 2026 | 8.97 | 9.26 | 8.76 | 9.26 | 9.20 | 3.12% | 20,155,850 |
| Jun 1, 2026 | 8.65 | 9.09 | 8.65 | 8.98 | 8.92 | 3.82% | 16,226,330 |
| May 29, 2026 | 8.87 | 8.98 | 8.64 | 8.65 | 8.59 | -2.37% | 11,968,160 |
| May 28, 2026 | 8.93 | 8.95 | 8.62 | 8.86 | 8.80 | -0.89% | 14,230,080 |
| May 27, 2026 | 9.19 | 9.24 | 8.88 | 8.94 | 8.88 | -2.93% | 13,484,840 |
| May 26, 2026 | 9.33 | 9.48 | 9.08 | 9.21 | 9.15 | -1.92% | 11,471,520 |
| May 25, 2026 | 9.41 | 9.54 | 9.29 | 9.39 | 9.32 | -0.21% | 10,563,130 |
| May 22, 2026 | 9.37 | 9.48 | 9.22 | 9.41 | 9.34 | 1.40% | 12,679,220 |
| May 21, 2026 | 9.63 | 9.74 | 9.25 | 9.28 | 9.22 | -3.93% | 18,593,020 |
| May 20, 2026 | 9.86 | 9.89 | 9.56 | 9.66 | 9.59 | -2.62% | 16,021,410 |
| May 19, 2026 | 9.69 | 9.94 | 9.66 | 9.92 | 9.85 | 2.16% | 14,594,110 |
| May 18, 2026 | 9.65 | 9.79 | 9.59 | 9.71 | 9.64 | - | 14,267,500 |
| May 15, 2026 | 9.79 | 9.90 | 9.68 | 9.71 | 9.64 | -1.02% | 13,491,000 |
| May 14, 2026 | 10.14 | 10.16 | 9.79 | 9.81 | 9.74 | -2.97% | 15,393,610 |
| May 13, 2026 | 10.10 | 10.16 | 9.98 | 10.11 | 10.04 | 0.50% | 12,040,940 |
| May 12, 2026 | 10.33 | 10.34 | 10.06 | 10.06 | 9.99 | -2.71% | 16,141,790 |
| May 11, 2026 | 10.47 | 10.50 | 10.26 | 10.34 | 10.27 | -1.43% | 17,095,310 |
| May 8, 2026 | 10.35 | 10.76 | 10.32 | 10.49 | 10.42 | 1.55% | 24,782,530 |
| May 7, 2026 | 10.24 | 10.35 | 10.10 | 10.33 | 10.26 | 1.37% | 15,624,980 |
| May 6, 2026 | 10.10 | 10.33 | 10.09 | 10.19 | 10.12 | 1.39% | 14,788,210 |
| Apr 30, 2026 | 10.00 | 10.14 | 9.98 | 10.05 | 9.98 | 0.60% | 11,175,950 |
| Apr 29, 2026 | 9.85 | 10.10 | 9.80 | 9.99 | 9.92 | 3.31% | 13,972,630 |
| Apr 28, 2026 | 10.07 | 10.08 | 9.59 | 9.67 | 9.60 | -4.07% | 18,134,700 |
| Apr 27, 2026 | 10.10 | 10.14 | 9.94 | 10.08 | 10.01 | -0.40% | 9,715,029 |
| Apr 24, 2026 | 10.11 | 10.21 | 9.97 | 10.12 | 10.05 | -0.49% | 11,872,350 |
| Apr 23, 2026 | 10.40 | 10.45 | 10.13 | 10.17 | 10.10 | -2.40% | 12,587,130 |
| Apr 22, 2026 | 10.36 | 10.44 | 10.28 | 10.42 | 10.35 | 0.29% | 9,495,382 |
| Apr 21, 2026 | 10.49 | 10.55 | 10.32 | 10.39 | 10.32 | -1.24% | 8,201,480 |
| Apr 20, 2026 | 10.41 | 10.70 | 10.38 | 10.52 | 10.45 | 0.86% | 11,115,220 |
| Apr 17, 2026 | 10.48 | 10.48 | 10.34 | 10.43 | 10.36 | -0.57% | 8,816,215 |
| Apr 16, 2026 | 10.38 | 10.53 | 10.32 | 10.49 | 10.42 | 1.55% | 12,112,600 |
| Apr 15, 2026 | 10.48 | 10.49 | 10.31 | 10.33 | 10.26 | -0.96% | 8,129,669 |
| Apr 14, 2026 | 10.47 | 10.50 | 10.30 | 10.43 | 10.36 | 1.07% | 9,496,024 |
| Apr 13, 2026 | 10.30 | 10.36 | 10.25 | 10.32 | 10.25 | -0.67% | 7,467,773 |
| Apr 10, 2026 | 10.35 | 10.48 | 10.33 | 10.39 | 10.32 | 1.27% | 11,517,750 |
| Apr 9, 2026 | 10.50 | 10.50 | 10.24 | 10.26 | 10.19 | -2.84% | 11,943,040 |
| Apr 8, 2026 | 10.20 | 10.59 | 10.18 | 10.56 | 10.49 | 5.71% | 18,597,180 |
| Apr 7, 2026 | 9.91 | 10.04 | 9.91 | 9.99 | 9.92 | 0.30% | 6,418,081 |