Fujian Boss Software Corp. (SHE:300525)
China · Delayed Price · Currency is CNY 7.00
-0.38 (-5.15%)
Oct 30, 2026, 3:04 PM CST
Fujian Boss Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.40 | 7.41 | 7.00 | 7.00 | 7.00 | -5.15% | 21,330,223 |
| Oct 29, 2026 | 7.59 | 7.61 | 7.36 | 7.38 | 7.38 | -3.40% | 15,387,400 |
| Oct 28, 2026 | 7.70 | 7.81 | 7.58 | 7.64 | 7.64 | -0.26% | 15,853,484 |
| Oct 27, 2026 | 8.06 | 8.18 | 7.66 | 7.66 | 7.66 | -5.20% | 19,459,163 |
| Oct 26, 2026 | 7.83 | 8.23 | 7.79 | 8.08 | 8.08 | 2.28% | 26,432,101 |
| Oct 23, 2026 | 7.40 | 7.94 | 7.30 | 7.90 | 7.90 | 5.05% | 27,637,506 |
| Oct 22, 2026 | 7.91 | 7.94 | 7.52 | 7.52 | 7.52 | -4.57% | 15,990,980 |
| Oct 21, 2026 | 7.74 | 8.12 | 7.70 | 7.88 | 7.88 | 2.34% | 20,536,103 |
| Oct 20, 2026 | 7.55 | 7.76 | 7.53 | 7.70 | 7.70 | 1.32% | 9,876,499 |
| Oct 19, 2026 | 7.45 | 7.66 | 7.43 | 7.60 | 7.60 | 1.60% | 9,665,453 |
| Oct 16, 2026 | 7.77 | 7.82 | 7.42 | 7.48 | 7.48 | -2.73% | 12,136,285 |
| Oct 15, 2026 | 7.70 | 7.89 | 7.66 | 7.69 | 7.69 | -2.04% | 9,983,851 |
| Oct 14, 2026 | 7.81 | 7.89 | 7.75 | 7.85 | 7.85 | -0.38% | 7,599,100 |
| Oct 13, 2026 | 7.79 | 7.94 | 7.65 | 7.88 | 7.88 | 0.13% | 10,090,700 |
| Oct 12, 2026 | 7.76 | 7.90 | 7.71 | 7.87 | 7.87 | 0.77% | 10,072,000 |
| Oct 9, 2026 | 7.56 | 7.85 | 7.41 | 7.81 | 7.81 | 3.58% | 15,447,266 |
| Oct 8, 2026 | 7.69 | 7.73 | 7.50 | 7.54 | 7.54 | -1.82% | 6,788,800 |
| Sep 30, 2026 | 7.78 | 7.82 | 7.65 | 7.68 | 7.68 | -1.29% | 6,608,700 |
| Sep 29, 2026 | 7.68 | 7.84 | 7.64 | 7.78 | 7.78 | 1.30% | 7,229,900 |
| Sep 28, 2026 | 7.73 | 7.76 | 7.58 | 7.68 | 7.68 | -0.65% | 8,367,853 |
| Sep 24, 2026 | 7.80 | 7.84 | 7.71 | 7.73 | 7.73 | -1.02% | 7,323,996 |
| Sep 23, 2026 | 8.08 | 8.08 | 7.80 | 7.81 | 7.81 | -2.86% | 11,894,490 |
| Sep 22, 2026 | 7.88 | 8.15 | 7.88 | 8.04 | 8.04 | 2.55% | 15,563,505 |
| Sep 21, 2026 | 7.75 | 7.85 | 7.74 | 7.84 | 7.84 | 1.55% | 10,443,570 |
| 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 |