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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 31, 2025	2.78	2.7	2.7	2.79	2.69	2.6M
July 30, 2025	2.83	2.8	2.8	2.83	2.8	1.11M
July 29, 2025	2.82	2.82	2.82	2.84	2.82	834,800
July 28, 2025	2.81	2.83	2.83	2.84	2.81	1.88M
July 25, 2025	2.82	2.81	2.81	2.83	2.8	632,823
July 24, 2025	2.81	2.83	2.83	2.83	2.8	987,925
July 23, 2025	2.83	2.83	2.83	2.84	2.8	1.69M
July 22, 2025	2.82	2.82	2.82	2.84	2.79	1.16M
July 21, 2025	2.77	2.81	2.81	2.81	2.76	1.16M
July 18, 2025	2.77	2.76	2.76	2.79	2.75	794,723
July 17, 2025	2.73	2.77	2.77	2.77	2.71	1.51M
July 16, 2025	2.72	2.73	2.73	2.73	2.7	1.05M
July 15, 2025	2.71	2.72	2.72	2.74	2.7	939,000
July 14, 2025	2.73	2.72	2.72	2.75	2.7	2.12M
July 11, 2025	2.7	2.74	2.74	2.76	2.68	2.79M
July 10, 2025	2.67	2.7	2.7	2.71	2.67	1.52M
July 09, 2025	2.65	2.67	2.67	2.68	2.64	1.41M
July 08, 2025	2.62	2.64	2.64	2.65	2.62	1.11M
July 07, 2025	2.64	2.62	2.62	2.65	2.62	958,529
July 04, 2025	2.68	2.65	2.65	2.69	2.65	1.25M
July 03, 2025	2.62	2.68	2.68	2.68	2.62	1.62M
July 02, 2025	2.63	2.63	2.63	2.63	2.61	577,980
July 01, 2025	2.61	2.63	2.63	2.63	2.6	729,522
June 30, 2025	2.6	2.61	2.61	2.62	2.6	1.46M
June 27, 2025	2.58	2.59	2.59	2.6	2.57	700,660
June 26, 2025	2.59	2.57	2.57	2.61	2.55	2.8M
June 25, 2025	2.57	2.58	2.58	2.59	2.55	1.24M
June 24, 2025	2.58	2.59	2.54	2.6	2.57	445,818
June 23, 2025	2.57	2.57	2.52	2.59	2.54	629,121

BOE Technology Group Company Limited (200725.SZ) SHZ