Hunan Boyun New Materials Co.,Ltd - 002297.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.65	13.16	13.16	13.28	12.53	80.49M
February 12, 2026	12.73	12.6	12.6	12.84	12.39	30.95M
February 11, 2026	12.88	12.57	12.57	12.88	12.56	30.7M
February 10, 2026	12.81	12.77	12.77	13.04	12.46	42.76M
February 09, 2026	12.96	12.86	12.86	13.1	12.83	43.79M
February 06, 2026	12.75	12.79	12.79	13.19	12.66	53.43M
February 05, 2026	13	12.92	12.92	13.44	12.86	88.17M
February 04, 2026	12.26	13.07	13.07	13.48	12.26	110.56M
February 03, 2026	11.7	12.25	12.25	12.42	11.57	48.66M
February 02, 2026	11.64	11.55	11.55	11.89	11.43	30.46M
January 30, 2026	11.92	11.65	11.65	12.06	11.34	47.01M
January 29, 2026	12.25	12.11	12.11	12.5	11.98	57.69M
January 28, 2026	12.63	12.01	12.01	12.76	11.85	61.38M
January 27, 2026	12.28	12.59	12.59	12.79	12.01	63.04M
January 26, 2026	12.95	12.36	12.36	12.98	12.22	61.56M
January 23, 2026	13	12.79	12.79	13	12.38	119.25M
January 22, 2026	11.9	13.13	13.13	13.13	11.88	64.25M
January 21, 2026	11.89	11.94	11.94	12.13	11.66	35.64M
January 20, 2026	12.29	11.93	11.93	12.59	11.74	50.07M
January 19, 2026	11.58	12.38	12.38	12.64	11.51	67.6M
January 16, 2026	11.63	11.71	11.71	12.01	11.56	47.6M
January 15, 2026	11.71	11.54	11.54	11.96	11.38	43.87M
January 14, 2026	11.96	11.86	11.86	12.28	11.73	60.72M
January 13, 2026	12.77	11.93	11.93	12.77	11.88	86.32M
January 12, 2026	12.78	13	13	13.13	12.7	92.85M
January 09, 2026	12.66	12.52	12.52	12.88	12.28	97.25M
January 08, 2026	12.16	12.62	12.62	12.68	12.1	97.63M
January 07, 2026	12.06	12.25	12.25	12.4	11.96	83.31M
January 06, 2026	11.99	12.06	12.06	12.18	11.9	67.61M
January 05, 2026	12.25	12.18	12.18	12.58	11.84	91.13M
December 31, 2025	11.66	11.97	11.97	12.23	11.46	92.91M
December 30, 2025	12.05	11.72	11.72	12.28	11.63	123.61M
December 29, 2025	12.45	12.33	12.33	13	12.22	151.65M
December 26, 2025	13.63	12.39	12.39	13.63	12.29	213.34M
December 25, 2025	12.3	12.39	12.39	12.39	12.1	23.86M
December 24, 2025	10.12	11.26	11.26	11.26	10.01	66.56M
December 23, 2025	10.3	10.24	10.24	10.49	10.1	35.59M
December 22, 2025	10.47	10.34	10.34	10.5	10.21	35.85M
December 19, 2025	10.12	10.42	10.42	10.48	10.12	52.3M
December 18, 2025	9.68	10.19	10.19	10.42	9.64	63.9M
December 17, 2025	10.07	9.78	9.78	10.15	9.54	39.97M
December 16, 2025	10.2	10.02	10.02	10.21	9.82	38.22M
December 15, 2025	10.07	10.2	10.2	10.38	10.06	42.95M
December 12, 2025	9.83	10.2	10.2	10.39	9.8	58.07M
December 11, 2025	9.99	9.83	9.83	10.05	9.79	39.84M
December 10, 2025	10.25	9.96	9.96	10.36	9.9	59.33M
December 09, 2025	10.1	10.26	10.26	10.53	10.08	71.8M
December 08, 2025	10.34	10.3	10.3	10.84	10.28	101.24M
December 05, 2025	9.85	10.24	10.24	10.37	9.75	83.2M
December 04, 2025	8.97	10.01	10.01	10.17	8.97	83.42M
December 03, 2025	8.97	9.76	9.76	10.37	8.97	104.04M
December 02, 2025	9.71	9.75	9.75	9.84	9.6	68.39M
December 01, 2025	9.31	9.74	9.74	10.1	9.3	100.52M
November 28, 2025	8.97	9.18	9.18	9.2	8.95	20.19M
November 27, 2025	8.89	8.99	8.99	9.1	8.82	15.34M
November 26, 2025	9.16	8.89	8.89	9.3	8.87	21.63M
November 25, 2025	9.02	9.16	9.16	9.2	8.94	19.89M
November 24, 2025	8.65	9.04	9.04	9.08	8.65	19.96M
November 21, 2025	8.85	8.64	8.64	8.99	8.59	18.53M
November 20, 2025	8.98	8.93	8.93	9.06	8.91	11.92M

Hunan Boyun New Materials Co.,Ltd (002297.SZ) SHZ