Boqii Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	2.40	2.80	2.39	2.53	2.53	7.66%	75,650
May 19, 2025	2.09	2.36	2.01	2.35	2.35	8.29%	60,863
May 16, 2025	2.21	2.24	2.00	2.17	2.17	-1.81%	47,231
May 15, 2025	2.45	2.45	1.85	2.21	2.21	-10.89%	91,631
May 14, 2025	2.56	2.58	2.10	2.48	2.48	-12.06%	66,751
May 13, 2025	2.22	2.82	2.10	2.82	2.82	21.03%	613,024
May 12, 2025	2.15	2.43	2.08	2.33	2.33	9.65%	570,554
May 9, 2025	2.14	2.15	2.13	2.13	2.13	1.67%	2,143
May 8, 2025	2.24	2.24	2.05	2.09	2.09	-7.11%	11,609
May 7, 2025	2.04	2.25	1.96	2.25	2.25	9.76%	20,657
May 6, 2025	2.11	2.17	2.02	2.05	2.05	-5.53%	10,552
May 5, 2025	2.27	2.32	2.13	2.17	2.17	-2.25%	14,007
May 2, 2025	2.25	2.38	2.10	2.22	2.22	-1.77%	31,208
May 1, 2025	2.29	2.30	2.23	2.26	2.26	-	3,720
Apr 30, 2025	2.25	2.35	2.25	2.26	2.26	0.89%	5,870
Apr 29, 2025	2.16	2.26	2.16	2.24	2.24	3.70%	4,062
Apr 28, 2025	2.14	2.35	2.09	2.16	2.16	2.86%	21,955
Apr 25, 2025	2.15	2.35	2.10	2.10	2.10	-4.55%	11,793
Apr 24, 2025	2.10	2.46	2.01	2.20	2.20	4.76%	52,768
Apr 23, 2025	1.93	2.25	1.93	2.10	2.10	8.81%	35,219
Apr 22, 2025	1.88	2.00	1.79	1.93	1.93	3.54%	1,513
Apr 21, 2025	1.82	1.92	1.82	1.86	1.86	2.42%	6,187
Apr 17, 2025	1.82	1.82	1.82	1.82	1.82	1.11%	648
Apr 16, 2025	1.84	1.93	1.74	1.80	1.80	-7.22%	6,124
Apr 15, 2025	1.90	1.94	1.90	1.94	1.94	-	1,660
Apr 14, 2025	1.88	1.94	1.72	1.94	1.94	0.88%	8,944
Apr 11, 2025	1.94	1.94	1.86	1.92	1.92	-0.88%	2,263
Apr 10, 2025	1.97	2.23	1.68	1.94	1.94	3.19%	51,799
Apr 9, 2025	1.74	1.88	1.62	1.88	1.88	4.44%	27,612
Apr 8, 2025	1.80	1.80	1.62	1.80	1.80	-	31,194
Apr 7, 2025	1.88	1.88	1.80	1.80	1.80	-5.76%	4,938
Apr 4, 2025	2.01	2.02	1.90	1.91	1.91	-9.35%	18,740
Apr 3, 2025	2.10	2.12	2.01	2.11	2.11	-0.61%	2,596
Apr 2, 2025	2.10	2.12	2.03	2.12	2.12	-	7,980
Apr 1, 2025	2.12	2.12	2.01	2.12	2.12	-	7,487
Mar 31, 2025	2.18	2.18	2.12	2.12	2.12	-5.78%	1,084
Mar 28, 2025	2.25	2.25	2.02	2.25	2.25	-0.44%	11,257
Mar 27, 2025	2.28	2.28	2.26	2.26	2.26	-3.83%	556
Mar 26, 2025	2.35	2.35	2.35	2.35	2.35	-	311
Mar 25, 2025	2.31	2.35	2.31	2.35	2.35	2.17%	868
Mar 24, 2025	2.31	2.37	2.21	2.30	2.30	-	21,692
Mar 21, 2025	2.50	2.55	2.26	2.30	2.30	-8.00%	16,270
Mar 20, 2025	2.48	2.62	2.37	2.50	2.50	0.81%	3,275
Mar 19, 2025	2.54	2.58	2.44	2.48	2.48	-4.25%	5,617
Mar 18, 2025	2.59	2.69	2.59	2.59	2.59	-	6,807
Mar 17, 2025	2.12	2.59	2.12	2.59	2.59	22.17%	31,300
Mar 14, 2025	2.15	2.18	2.12	2.12	2.12	-0.47%	12,217
Mar 13, 2025	2.16	2.20	2.12	2.13	2.13	-1.39%	9,012
Mar 12, 2025	2.21	2.24	2.10	2.16	2.16	-0.46%	11,927
Mar 11, 2025	2.35	2.43	2.14	2.17	2.17	-11.79%	48,016