Xiangyang BOYA Precision Industrial Equipments Co., Ltd (SHE:300971)
China · Delayed Price · Currency is CNY 21.95
+0.46 (2.14%)
Aug 25, 2025, 11:44 AM CST
SHE:300971 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 21.61 | 21.72 | 21.41 | 21.49 | 21.49 | -0.65% | 4,499,121 |
| Aug 21, 2025 | 21.91 | 22.07 | 21.56 | 21.63 | 21.63 | -1.23% | 4,846,220 |
| Aug 20, 2025 | 21.80 | 22.16 | 21.68 | 21.90 | 21.90 | -0.23% | 5,278,334 |
| Aug 19, 2025 | 22.09 | 22.20 | 21.75 | 21.95 | 21.95 | -0.59% | 5,484,658 |
| Aug 18, 2025 | 21.66 | 22.20 | 21.66 | 22.08 | 22.08 | 2.94% | 7,255,449 |
| Aug 15, 2025 | 21.25 | 21.51 | 21.20 | 21.45 | 21.45 | 0.89% | 4,697,678 |
| Aug 14, 2025 | 22.46 | 22.50 | 21.20 | 21.26 | 21.26 | -4.83% | 9,198,010 |
| Aug 13, 2025 | 22.42 | 22.79 | 22.20 | 22.34 | 22.34 | -0.71% | 6,425,264 |
| Aug 12, 2025 | 23.03 | 23.25 | 22.42 | 22.50 | 22.50 | -2.47% | 8,735,753 |
| Aug 11, 2025 | 22.80 | 23.47 | 22.62 | 23.07 | 23.07 | -0.04% | 11,168,445 |
| Aug 8, 2025 | 22.25 | 23.33 | 21.85 | 23.08 | 23.08 | 4.06% | 15,422,283 |
| Aug 7, 2025 | 22.43 | 22.56 | 22.08 | 22.18 | 22.18 | -2.08% | 8,063,139 |
| Aug 6, 2025 | 21.79 | 22.73 | 21.61 | 22.65 | 22.65 | 4.09% | 12,574,493 |
| Aug 5, 2025 | 21.88 | 22.28 | 21.72 | 21.76 | 21.76 | -0.96% | 7,715,778 |
| Aug 4, 2025 | 21.57 | 22.18 | 21.50 | 21.97 | 21.97 | 2.90% | 8,915,979 |
| Aug 1, 2025 | 22.26 | 22.33 | 21.35 | 21.35 | 21.35 | -2.15% | 6,013,516 |
| Jul 31, 2025 | 21.60 | 22.03 | 21.23 | 21.82 | 21.82 | 0.88% | 9,204,405 |
| Jul 30, 2025 | 21.14 | 21.73 | 21.10 | 21.63 | 21.63 | 1.64% | 8,821,903 |
| Jul 29, 2025 | 21.05 | 21.39 | 20.97 | 21.28 | 21.28 | 0.33% | 5,302,200 |
| Jul 28, 2025 | 20.81 | 21.33 | 20.78 | 21.21 | 21.21 | 1.92% | 4,975,300 |
| Jul 25, 2025 | 20.74 | 20.86 | 20.51 | 20.81 | 20.81 | 0.29% | 3,903,940 |
| Jul 24, 2025 | 20.60 | 20.78 | 20.53 | 20.75 | 20.75 | 0.73% | 4,247,400 |
| Jul 23, 2025 | 20.95 | 20.95 | 20.50 | 20.60 | 20.60 | -2.28% | 7,090,465 |
| Jul 22, 2025 | 21.55 | 21.76 | 20.99 | 21.08 | 21.08 | -2.54% | 8,472,577 |
| Jul 21, 2025 | 22.36 | 22.36 | 21.55 | 21.63 | 21.63 | 0.09% | 5,635,417 |
| Jul 18, 2025 | 22.07 | 22.15 | 21.50 | 21.61 | 21.61 | -0.92% | 7,254,080 |
| Jul 17, 2025 | 21.31 | 21.97 | 21.09 | 21.81 | 21.81 | 2.39% | 8,947,215 |
| Jul 16, 2025 | 21.15 | 21.54 | 20.80 | 21.30 | 21.30 | 0.90% | 6,533,882 |
| Jul 15, 2025 | 22.16 | 22.18 | 21.03 | 21.11 | 21.11 | -4.78% | 10,069,972 |
| Jul 14, 2025 | 21.90 | 22.38 | 21.50 | 22.17 | 22.17 | 0.91% | 7,922,874 |
| Jul 11, 2025 | 21.86 | 22.18 | 21.35 | 21.97 | 21.97 | 0.55% | 8,487,486 |
| Jul 10, 2025 | 23.13 | 23.25 | 21.56 | 21.85 | 21.85 | -4.04% | 13,125,182 |
| Jul 9, 2025 | 23.98 | 24.04 | 22.59 | 22.77 | 22.77 | -3.60% | 16,440,611 |
| Jul 8, 2025 | 24.42 | 24.50 | 23.11 | 23.62 | 23.62 | -2.60% | 17,323,533 |
| Jul 7, 2025 | 23.60 | 24.58 | 23.25 | 24.25 | 24.25 | -0.74% | 20,768,035 |
| Jul 4, 2025 | 22.69 | 24.85 | 22.20 | 24.43 | 24.43 | 4.58% | 29,773,630 |
| Jul 3, 2025 | 22.77 | 25.08 | 22.34 | 23.36 | 23.36 | -4.65% | 27,001,584 |
| Jul 2, 2025 | 23.27 | 26.98 | 23.10 | 24.50 | 24.50 | 6.06% | 38,288,075 |
| Jul 1, 2025 | 23.69 | 25.10 | 22.69 | 23.10 | 23.10 | 7.34% | 43,525,006 |
| Jun 30, 2025 | 18.01 | 21.52 | 18.01 | 21.52 | 21.52 | 20.02% | 19,586,835 |
| Jun 27, 2025 | 17.80 | 18.19 | 17.80 | 17.93 | 17.93 | 0.06% | 6,034,757 |
| Jun 26, 2025 | 17.64 | 18.47 | 17.50 | 17.92 | 17.92 | 2.52% | 9,975,257 |
| Jun 25, 2025 | 17.31 | 17.74 | 17.29 | 17.48 | 17.48 | 1.04% | 6,103,893 |
| Jun 24, 2025 | 16.83 | 17.32 | 16.83 | 17.30 | 17.30 | 2.79% | 4,262,066 |
| Jun 23, 2025 | 16.35 | 16.88 | 16.35 | 16.83 | 16.83 | 2.31% | 3,052,527 |
| Jun 20, 2025 | 16.66 | 16.95 | 16.43 | 16.45 | 16.45 | -1.38% | 3,134,640 |
| Jun 19, 2025 | 17.39 | 17.45 | 16.63 | 16.68 | 16.68 | -4.85% | 6,394,545 |
| Jun 18, 2025 | 17.28 | 17.66 | 16.95 | 17.53 | 17.53 | 0.92% | 7,309,680 |
| Jun 17, 2025 | 17.14 | 17.44 | 16.86 | 17.37 | 17.37 | 1.34% | 5,689,077 |
| Jun 16, 2025 | 17.09 | 17.31 | 17.01 | 17.14 | 17.14 | -0.06% | 4,209,780 |