Zhuhai Bojay Electronics Co.,Ltd. - 002975.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	54.9	68.87	68.87	68.87	54.9	5.07M
October 29, 2025	60.28	62.61	62.61	63.21	59.8	6.81M
October 28, 2025	59.35	60.88	60.88	61.26	59	5.45M
October 27, 2025	58	59.34	59.34	61.08	56.8	6.83M
October 24, 2025	54.9	56.6	56.6	56.81	54.9	2.99M
October 23, 2025	55.03	54.95	54.95	55.67	53.82	2.13M
October 22, 2025	55.86	55.58	55.58	56.3	55.25	1.97M
October 21, 2025	54.8	56.05	56.05	56.66	54.34	3.39M
October 20, 2025	54.25	54.5	54.5	55.4	54.03	2.59M
October 17, 2025	56.34	53.48	53.48	56.48	53.41	3.64M
October 16, 2025	57.4	56.31	56.31	57.42	55.91	2.3M
October 15, 2025	56.84	57.4	57.4	57.4	55.6	3.2M
October 14, 2025	58.01	55.84	55.84	58.8	55.59	4.2M
October 13, 2025	54.43	57.9	57.9	58.35	54	4.91M
October 10, 2025	59.22	59.02	59.02	62.22	58.88	4.62M
October 09, 2025	60.02	59.7	59.7	60.82	58.82	4.78M
September 30, 2025	60.6	60.32	60.32	61.5	59.21	4.64M
September 29, 2025	59.05	60.45	60.45	61.2	59.05	3.43M
September 26, 2025	61.5	59.76	59.76	62.45	59.76	5.53M
September 25, 2025	61.84	62.22	62.22	64.32	61.66	5.9M
September 24, 2025	60.01	61.84	61.84	62.3	58.81	7.77M
September 23, 2025	65.5	60.9	60.9	65.8	59.5	10.6M
September 22, 2025	62.81	63.9	63.9	64.38	62.05	9.7M
September 19, 2025	68.8	62.8	62.8	68.8	62.8	18.44M
September 18, 2025	66.31	69.78	69.78	69.78	64.5	21.58M
September 17, 2025	61.21	63.44	63.44	64.35	60.5	12.72M
September 16, 2025	61	61.78	61.78	63.68	60	11.2M
September 15, 2025	60.4	61.06	61.06	61.94	59.93	9.25M
September 12, 2025	63.31	61.93	61.93	64.47	60.89	14.71M
September 11, 2025	62.06	62.68	62.68	63.55	60.3	19.22M
September 10, 2025	57.75	61.6	61.6	61.6	56.1	15.81M
September 09, 2025	57.01	56	56	58.37	55.21	9.49M
September 08, 2025	63.77	57.6	57.6	63.77	56	15.45M
September 05, 2025	61.8	59.6	59.6	62.05	56.53	19.4M
September 04, 2025	65.12	62.79	62.79	67.99	60.61	28.31M
September 03, 2025	63.89	63.89	63.89	63.89	59.93	25.29M
September 02, 2025	58.08	58.08	58.08	58.08	58.08	2.01M
September 01, 2025	52.8	52.8	52.8	52.8	52.8	3.92M
August 29, 2025	47	48	48	48.16	46.5	5.02M
August 28, 2025	45.97	47.71	47.71	47.75	45.31	6.02M
August 27, 2025	47.4	46.3	46.3	48.86	46.3	6.04M
August 26, 2025	47.11	47.44	47.44	48.03	47.11	4.54M
August 25, 2025	47.25	48.02	48.02	49.98	47	9.41M
August 22, 2025	47.79	46.83	46.83	48	46.79	6.07M
August 21, 2025	48.12	47.76	47.76	48.45	46.8	6.1M
August 20, 2025	49	48.26	48.26	50.21	47.85	8.84M
August 19, 2025	50.01	50.4	50.4	51.62	49.34	8.62M
August 18, 2025	51.1	50.29	50.29	52.99	49.84	14.09M
August 15, 2025	48.8	50.05	50.05	50.38	47.51	12.41M
August 14, 2025	50.04	48.5	48.5	52.15	47	18.27M
August 13, 2025	44.26	48.4	48.4	48.4	43.18	13.51M
August 12, 2025	44	44	44	44.13	43.18	7.26M
August 11, 2025	45.89	44.01	44.01	45.99	43.51	14.3M
August 08, 2025	47	46.31	46.31	48.24	46	12.09M
August 07, 2025	46.55	49.1	49.1	50.9	45.76	19M
August 06, 2025	42.33	46.54	46.54	46.54	42.33	13.74M
August 05, 2025	42.06	42.31	42.31	42.99	41.45	10.91M
August 04, 2025	39	41.84	41.84	42.26	38.55	11.95M
August 01, 2025	38.92	39.7	39.7	41.53	38.82	14.02M
July 31, 2025	42.63	39.63	39.63	43.92	39.11	23.9M

Zhuhai Bojay Electronics Co.,Ltd. (002975.SZ) SHZ