Fujian Boss Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	8.93	8.95	8.62	8.86	8.86	-0.89%	14,230,087
May 27, 2026	9.19	9.24	8.88	8.94	8.94	-2.93%	13,484,840
May 26, 2026	9.33	9.48	9.08	9.21	9.21	-1.92%	11,471,520
May 25, 2026	9.41	9.54	9.29	9.39	9.39	-0.21%	10,563,235
May 22, 2026	9.37	9.48	9.22	9.41	9.41	1.40%	12,679,224
May 21, 2026	9.63	9.74	9.25	9.28	9.28	-3.93%	18,593,023
May 20, 2026	9.86	9.89	9.56	9.66	9.66	-2.62%	16,021,410
May 19, 2026	9.69	9.94	9.66	9.92	9.92	2.16%	14,595,115
May 18, 2026	9.65	9.79	9.59	9.71	9.71	-	14,267,500
May 15, 2026	9.79	9.90	9.68	9.71	9.71	-1.02%	13,491,003
May 14, 2026	10.14	10.16	9.79	9.81	9.81	-2.97%	15,393,616
May 13, 2026	10.10	10.16	9.98	10.11	10.11	0.50%	12,040,945
May 12, 2026	10.33	10.34	10.06	10.06	10.06	-2.71%	16,141,795
May 11, 2026	10.47	10.50	10.26	10.34	10.34	-1.43%	17,095,319
May 8, 2026	10.35	10.76	10.32	10.49	10.49	1.55%	24,782,538
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