Fujian Boss Software Corp. (SHE:300525)
China · Delayed Price · Currency is CNY 9.36
+1.12 (13.59%)
Jul 31, 2026, 3:05 PM CST
Fujian Boss Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 7.39 | 7.80 | 7.31 | 7.62 | 7.62 | 2.28% | 17,453,959 |
| Jul 9, 2026 | 7.41 | 7.58 | 7.33 | 7.45 | 7.45 | -0.13% | 13,184,160 |
| Jul 8, 2026 | 7.25 | 7.51 | 7.20 | 7.46 | 7.46 | 3.18% | 15,117,395 |
| Jul 7, 2026 | 7.50 | 7.50 | 7.20 | 7.23 | 7.23 | -3.21% | 10,745,940 |
| Jul 6, 2026 | 7.63 | 7.65 | 7.42 | 7.47 | 7.47 | -2.10% | 12,219,940 |
| Jul 3, 2026 | 7.56 | 7.71 | 7.54 | 7.63 | 7.63 | 0.53% | 11,246,925 |
| Jul 2, 2026 | 7.70 | 7.84 | 7.56 | 7.59 | 7.59 | -1.81% | 15,654,200 |
| Jul 1, 2026 | 7.42 | 7.76 | 7.37 | 7.73 | 7.73 | 3.90% | 18,754,481 |
| Jun 30, 2026 | 7.42 | 7.55 | 7.32 | 7.44 | 7.44 | 0.27% | 13,906,616 |
| Jun 29, 2026 | 7.42 | 7.50 | 7.28 | 7.42 | 7.42 | -0.40% | 15,127,816 |
| Jun 26, 2026 | 7.87 | 7.87 | 7.45 | 7.45 | 7.45 | -5.58% | 19,397,784 |
| Jun 25, 2026 | 8.19 | 8.23 | 7.86 | 7.89 | 7.89 | -4.48% | 18,368,764 |
| Jun 24, 2026 | 8.65 | 8.65 | 8.18 | 8.26 | 8.26 | -4.07% | 19,406,990 |
| Jun 23, 2026 | 8.55 | 9.04 | 8.52 | 8.61 | 8.61 | -0.69% | 19,994,124 |
| Jun 22, 2026 | 8.55 | 8.69 | 8.23 | 8.67 | 8.67 | 0.58% | 21,023,848 |
| Jun 18, 2026 | 8.87 | 8.89 | 8.60 | 8.62 | 8.62 | -4.01% | 18,522,760 |
| 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 |