BOE Technology Group Company Limited - 200725.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 31, 2025	2.89	2.87	2.87	2.89	2.85	1.11M
October 30, 2025	2.94	2.89	2.89	2.94	2.87	1.8M
October 29, 2025	2.93	2.91	2.91	2.93	2.87	2.43M
October 28, 2025	2.92	2.93	2.93	2.94	2.92	541,300
October 27, 2025	2.93	2.92	2.92	2.95	2.92	1.45M
October 24, 2025	2.93	2.92	2.92	2.95	2.88	2.52M
October 23, 2025	2.93	2.93	2.93	2.94	2.91	1.41M
October 22, 2025	2.94	2.94	2.94	2.95	2.93	682,367
October 21, 2025	2.94	2.95	2.95	2.97	2.93	1.21M
October 20, 2025	2.95	2.94	2.94	2.98	2.92	1.43M
October 17, 2025	3	2.95	2.95	3	2.88	2.31M
October 16, 2025	3.01	3	3	3.01	2.98	807,400
October 15, 2025	2.99	3.01	3.01	3.02	2.95	2.88M
October 14, 2025	3.05	3	3	3.06	2.99	1.49M
October 13, 2025	2.97	3.05	3.05	3.06	2.96	2.12M
October 10, 2025	3.06	3.04	3.04	3.06	3.02	1.37M
October 09, 2025	2.98	3.06	3.06	3.07	2.98	4.86M
September 30, 2025	2.99	2.99	2.99	3	2.98	1.17M
September 29, 2025	2.97	2.99	2.99	2.99	2.94	1.43M
September 26, 2025	2.97	2.97	2.97	2.97	2.94	897,760
September 25, 2025	2.95	2.96	2.96	2.97	2.93	1.21M
September 24, 2025	2.91	2.95	2.95	2.95	2.9	1.09M
September 23, 2025	2.95	2.92	2.92	2.96	2.88	2.34M
September 22, 2025	2.98	2.95	2.95	2.98	2.91	1.35M
September 19, 2025	2.98	2.91	2.91	3	2.91	2.48M
September 18, 2025	2.98	2.99	2.99	3	2.96	1.9M
September 17, 2025	2.97	2.98	2.98	2.98	2.95	1.14M
September 16, 2025	2.97	2.97	2.97	2.99	2.94	1.86M
September 15, 2025	2.99	2.97	2.97	3.01	2.97	1.71M
September 12, 2025	2.99	3	3	3.01	2.98	2M
September 11, 2025	2.95	2.99	2.99	2.99	2.94	2.6M
September 10, 2025	2.95	2.96	2.96	2.97	2.94	1.53M
September 09, 2025	2.94	2.95	2.95	2.97	2.93	2.47M
September 08, 2025	2.91	2.94	2.94	2.94	2.91	1.47M
September 05, 2025	2.87	2.92	2.92	2.92	2.86	2.3M
September 04, 2025	2.86	2.87	2.87	2.9	2.85	1.71M
September 03, 2025	2.87	2.88	2.88	2.88	2.83	2.36M
September 02, 2025	2.93	2.87	2.87	2.94	2.85	3.29M
September 01, 2025	2.96	2.92	2.92	2.98	2.92	1.77M
August 29, 2025	2.93	2.96	2.96	2.97	2.91	4.3M
August 28, 2025	2.86	2.9	2.9	2.92	2.83	3.35M
August 27, 2025	2.87	2.86	2.86	2.92	2.85	3.2M
August 26, 2025	2.91	2.85	2.85	2.92	2.84	2.34M
August 25, 2025	2.88	2.9	2.9	2.93	2.88	4.59M
August 22, 2025	2.81	2.86	2.86	2.87	2.8	4.68M
August 21, 2025	2.79	2.81	2.81	2.82	2.79	2.19M
August 20, 2025	2.76	2.79	2.79	2.79	2.74	2.38M
August 19, 2025	2.75	2.76	2.76	2.77	2.75	1.34M
August 18, 2025	2.73	2.75	2.75	2.77	2.73	1.21M
August 15, 2025	2.75	2.74	2.74	2.75	2.72	1.89M
August 14, 2025	2.75	2.75	2.75	2.77	2.73	1.46M
August 13, 2025	2.77	2.76	2.76	2.77	2.74	1.49M
August 12, 2025	2.75	2.77	2.77	2.77	2.74	1.45M
August 11, 2025	2.75	2.76	2.76	2.76	2.74	1.27M
August 08, 2025	2.76	2.76	2.76	2.76	2.74	482,460
August 07, 2025	2.75	2.76	2.76	2.76	2.75	1.16M
August 06, 2025	2.77	2.76	2.76	2.77	2.72	1.31M
August 05, 2025	2.75	2.76	2.76	2.77	2.74	2.1M
August 04, 2025	2.72	2.75	2.75	2.75	2.71	504,364
August 01, 2025	2.72	2.73	2.73	2.75	2.72	902,700

BOE Technology Group Company Limited (200725.SZ) SHZ