Boqii Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.52	0.56	0.48	0.52	0.52	-1.13%	753,754
Nov 19, 2024	0.43	0.55	0.43	0.53	0.53	6.26%	309,970
Nov 18, 2024	0.49	0.51	0.47	0.50	0.50	5.23%	171,877
Nov 15, 2024	0.40	0.49	0.40	0.47	0.47	-1.70%	276,103
Nov 14, 2024	0.48	0.52	0.40	0.48	0.48	-3.60%	293,799
Nov 13, 2024	0.50	0.55	0.46	0.50	0.50	-7.37%	771,193
Nov 12, 2024	0.54	0.55	0.46	0.54	0.54	10.20%	695,689
Nov 11, 2024	0.48	0.56	0.48	0.49	0.49	-2.20%	808,194
Nov 8, 2024	0.47	0.52	0.47	0.50	0.50	1.21%	504,799
Nov 7, 2024	0.50	0.51	0.44	0.50	0.50	6.45%	349,891
Nov 6, 2024	0.42	0.49	0.40	0.47	0.47	9.41%	594,865
Nov 5, 2024	0.36	0.47	0.36	0.43	0.43	1.14%	175,594
Nov 4, 2024	0.42	0.46	0.41	0.42	0.42	4.97%	73,796
Nov 1, 2024	0.40	0.43	0.40	0.40	0.40	1.03%	12,418
Oct 31, 2024	0.41	0.42	0.38	0.40	0.40	-2.17%	256,862
Oct 30, 2024	0.40	0.42	0.40	0.41	0.41	-0.02%	96,409
Oct 29, 2024	0.42	0.42	0.40	0.41	0.41	-2.57%	182,665
Oct 28, 2024	0.45	0.46	0.40	0.42	0.42	-2.96%	162,183
Oct 25, 2024	0.43	0.46	0.40	0.43	0.43	-6.32%	258,745
Oct 24, 2024	0.47	0.48	0.45	0.46	0.46	-2.48%	121,114
Oct 23, 2024	0.50	0.50	0.45	0.47	0.47	-5.81%	215,278
Oct 22, 2024	0.62	0.62	0.47	0.50	0.50	-15.52%	1,045,868
Oct 21, 2024	0.51	0.65	0.51	0.59	0.59	7.67%	1,612,839
Oct 18, 2024	0.53	0.62	0.53	0.55	0.55	3.30%	1,868,999
Oct 17, 2024	0.65	0.67	0.53	0.53	0.53	-12.83%	1,517,971
Oct 16, 2024	0.58	0.63	0.47	0.61	0.61	12.59%	1,485,942
Oct 15, 2024	0.42	0.58	0.42	0.54	0.54	17.39%	1,685,842
Oct 14, 2024	0.47	0.52	0.42	0.46	0.46	-1.12%	455,378
Oct 11, 2024	0.44	0.51	0.42	0.47	0.47	-2.27%	517,347
Oct 10, 2024	0.54	0.55	0.46	0.48	0.48	-8.29%	571,053
Oct 9, 2024	0.54	0.72	0.47	0.52	0.52	-14.92%	2,257,400
Oct 8, 2024	0.66	0.74	0.58	0.61	0.61	-14.08%	1,811,162
Oct 7, 2024	0.60	0.74	0.60	0.71	0.71	14.57%	2,840,405
Oct 4, 2024	0.46	0.64	0.44	0.62	0.62	34.54%	3,223,843
Oct 3, 2024	0.46	0.50	0.43	0.46	0.46	-6.00%	1,078,451
Oct 2, 2024	0.42	0.51	0.39	0.49	0.49	24.05%	2,832,027
Oct 1, 2024	0.40	0.44	0.38	0.40	0.40	-1.64%	1,246,848
Sep 30, 2024	0.41	0.42	0.38	0.40	0.40	2.19%	324,364
Sep 27, 2024	0.41	0.44	0.38	0.39	0.39	-4.15%	1,533,470
Sep 26, 2024	0.39	0.44	0.38	0.41	0.41	5.18%	1,309,521
Sep 25, 2024	0.37	0.40	0.36	0.39	0.39	5.35%	1,222,652
Sep 24, 2024	0.38	0.39	0.36	0.37	0.37	-	749,003
Sep 23, 2024	0.39	0.39	0.36	0.37	0.37	-1.49%	399,928
Sep 20, 2024	0.38	0.40	0.37	0.38	0.38	-1.80%	600,030
Sep 19, 2024	0.38	0.41	0.36	0.38	0.38	0.76%	738,740
Sep 18, 2024	0.38	0.39	0.36	0.38	0.38	5.44%	386,328
Sep 17, 2024	0.37	0.39	0.35	0.36	0.36	-6.49%	374,427
Sep 16, 2024	0.35	0.39	0.35	0.39	0.39	8.45%	303,223
Sep 13, 2024	0.36	0.37	0.33	0.36	0.36	4.01%	183,288
Sep 12, 2024	0.36	0.38	0.34	0.34	0.34	-16.72%	986,289
Sep 11, 2024	0.33	0.42	0.32	0.41	0.41	30.80%	9,286,531
Sep 10, 2024	0.31	0.32	0.30	0.31	0.31	1.39%	139,864
Sep 9, 2024	0.30	0.31	0.30	0.31	0.31	1.31%	24,390
Sep 6, 2024	0.31	0.32	0.30	0.31	0.31	-0.16%	31,913
Sep 5, 2024	0.33	0.33	0.30	0.31	0.31	2.17%	70,749
Sep 4, 2024	0.31	0.32	0.30	0.30	0.30	-2.92%	154,494
Sep 3, 2024	0.28	0.31	0.28	0.31	0.31	2.46%	23,030
Aug 30, 2024	0.31	0.31	0.29	0.30	0.30	-3.09%	22,914
Aug 29, 2024	0.30	0.32	0.29	0.31	0.31	3.30%	115,295
Aug 28, 2024	0.31	0.32	0.29	0.30	0.30	-3.13%	16,099
Aug 27, 2024	0.30	0.33	0.30	0.31	0.31	-0.86%	75,655
Aug 26, 2024	0.32	0.33	0.31	0.31	0.31	-2.28%	10,837
Aug 23, 2024	0.31	0.32	0.31	0.32	0.32	6.52%	34,724
Aug 22, 2024	0.33	0.33	0.30	0.30	0.30	-5.89%	34,100
Aug 21, 2024	0.34	0.34	0.30	0.32	0.32	-4.72%	115,598
Aug 20, 2024	0.29	0.34	0.29	0.34	0.34	6.35%	221,875
Aug 19, 2024	0.31	0.32	0.29	0.32	0.32	6.89%	236,461
Aug 16, 2024	0.28	0.30	0.28	0.29	0.29	3.80%	21,507
Aug 15, 2024	0.28	0.30	0.28	0.28	0.28	1.25%	64,542
Aug 14, 2024	0.28	0.29	0.27	0.28	0.28	2.56%	20,118
Aug 13, 2024	0.26	0.28	0.26	0.27	0.27	-2.36%	16,728
Aug 12, 2024	0.28	0.28	0.27	0.28	0.28	0.97%	69,124
Aug 9, 2024	0.29	0.30	0.27	0.28	0.28	-7.57%	207,813
Aug 8, 2024	0.28	0.30	0.27	0.30	0.30	5.63%	37,984
Aug 7, 2024	0.28	0.29	0.26	0.28	0.28	3.27%	245,010
Aug 6, 2024	0.27	0.28	0.26	0.28	0.28	1.89%	40,645
Aug 5, 2024	0.26	0.27	0.26	0.27	0.27	-0.04%	93,121
Aug 2, 2024	0.28	0.29	0.26	0.27	0.27	-6.86%	144,670
Aug 1, 2024	0.31	0.31	0.28	0.29	0.29	-7.50%	511,435
Jul 31, 2024	0.35	0.35	0.31	0.31	0.31	-6.28%	365,792
Jul 30, 2024	0.34	0.35	0.33	0.33	0.33	-2.22%	112,852
Jul 29, 2024	0.36	0.36	0.34	0.34	0.34	-2.29%	50,754
Jul 26, 2024	0.35	0.36	0.34	0.35	0.35	-0.57%	85,491
Jul 25, 2024	0.37	0.37	0.35	0.35	0.35	-3.27%	93,464
Jul 24, 2024	0.35	0.36	0.35	0.36	0.36	3.97%	236,087
Jul 23, 2024	0.36	0.38	0.35	0.35	0.35	-5.41%	34,941
Jul 22, 2024	0.40	0.40	0.36	0.37	0.37	-2.63%	226,553
Jul 19, 2024	0.38	0.39	0.37	0.38	0.38	-1.44%	82,350
Jul 18, 2024	0.38	0.40	0.38	0.39	0.39	-3.37%	85,185
Jul 17, 2024	0.40	0.40	0.39	0.40	0.40	2.31%	64,957
Jul 16, 2024	0.42	0.42	0.38	0.39	0.39	-4.29%	63,329
Jul 15, 2024	0.39	0.41	0.39	0.41	0.41	0.73%	52,985
Jul 12, 2024	0.43	0.43	0.38	0.40	0.40	-5.92%	1,296,734
Jul 11, 2024	0.55	0.55	0.40	0.43	0.43	-17.12%	1,632,570
Jul 10, 2024	0.46	0.54	0.43	0.52	0.52	13.37%	4,509,513
Jul 9, 2024	0.47	0.49	0.40	0.46	0.46	1.78%	2,965,458
Jul 8, 2024	0.42	0.48	0.37	0.45	0.45	9.26%	2,279,198
Jul 5, 2024	0.43	0.44	0.39	0.41	0.41	-6.31%	642,942
Jul 3, 2024	0.52	0.52	0.43	0.44	0.44	-14.55%	860,244
Jul 2, 2024	0.51	0.55	0.49	0.51	0.51	3.86%	1,687,688