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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	3.24	3.18	3.18	3.26	3.13	3.82M
January 20, 2026	3.26	3.23	3.23	3.27	3.22	3.01M
January 19, 2026	3.18	3.28	3.28	3.28	3.18	4.67M
January 16, 2026	3.18	3.18	3.18	3.23	3.17	3.34M
January 15, 2026	3.16	3.19	3.19	3.23	3.06	5.11M
January 14, 2026	3.06	3.17	3.17	3.24	3.06	12.51M
January 13, 2026	3.09	3.05	3.05	3.09	3.05	3.82M
January 12, 2026	3.01	3.08	3.08	3.09	3.01	5.01M
January 09, 2026	2.99	3.01	3.01	3.03	2.99	2.7M
January 08, 2026	2.95	2.99	2.99	3.02	2.94	3.64M
January 07, 2026	3	2.94	2.94	3	2.94	1.68M
January 06, 2026	2.92	3	3	3.02	2.92	5.49M
January 05, 2026	2.89	2.92	2.92	2.94	2.89	1.37M
December 31, 2025	2.87	2.89	2.89	2.9	2.86	642,375
December 30, 2025	2.88	2.87	2.87	2.89	2.85	789,500
December 29, 2025	2.84	2.88	2.88	2.89	2.84	1.34M
December 26, 2025	2.85	2.84	2.84	2.85	2.83	384,217
December 25, 2025	2.83	2.85	2.85	2.85	2.83	394,100
December 24, 2025	2.82	2.84	2.84	2.85	2.82	426,205
December 23, 2025	2.84	2.83	2.83	2.85	2.82	646,800
December 22, 2025	2.81	2.84	2.84	2.84	2.81	602,400
December 19, 2025	2.81	2.81	2.81	2.84	2.81	1.3M
December 18, 2025	2.82	2.81	2.81	2.83	2.8	1.04M
December 17, 2025	2.81	2.82	2.82	2.84	2.8	974,043
December 16, 2025	2.83	2.81	2.81	2.84	2.78	919,066
December 15, 2025	2.88	2.84	2.84	2.88	2.83	708,723
December 12, 2025	2.86	2.88	2.88	2.89	2.86	435,886
December 11, 2025	2.89	2.87	2.87	2.9	2.85	845,882
December 10, 2025	2.87	2.89	2.89	2.9	2.87	602,800
December 09, 2025	2.92	2.89	2.89	2.92	2.87	848,100
December 08, 2025	2.95	2.93	2.93	2.97	2.92	789,351
December 05, 2025	2.88	2.95	2.95	2.95	2.88	2.32M
December 04, 2025	2.88	2.9	2.9	2.9	2.87	504,530
December 03, 2025	2.78	2.88	2.88	2.93	2.78	2.42M
December 02, 2025	2.83	2.82	2.82	2.83	2.81	162,766
December 01, 2025	2.82	2.84	2.84	2.84	2.81	1.01M
November 28, 2025	2.78	2.81	2.81	2.82	2.77	522,160
November 27, 2025	2.82	2.78	2.78	2.82	2.78	346,300
November 26, 2025	2.8	2.8	2.8	2.82	2.79	627,180
November 25, 2025	2.76	2.79	2.79	2.8	2.76	488,800
November 24, 2025	2.73	2.76	2.76	2.76	2.72	1.05M
November 21, 2025	2.81	2.73	2.73	2.81	2.72	1.8M
November 20, 2025	2.83	2.82	2.82	2.84	2.81	777,630
November 19, 2025	2.88	2.82	2.82	2.88	2.8	1.62M
November 18, 2025	2.91	2.87	2.87	2.91	2.86	865,620
November 17, 2025	2.94	2.89	2.89	2.94	2.88	1.11M
November 14, 2025	2.94	2.94	2.94	2.94	2.92	463,321
November 13, 2025	2.92	2.94	2.94	2.94	2.92	245,620
November 12, 2025	2.95	2.94	2.94	2.96	2.92	989,252
November 11, 2025	2.95	2.95	2.95	2.96	2.93	1.46M
November 10, 2025	2.87	2.94	2.94	2.98	2.87	2.85M
November 07, 2025	2.85	2.87	2.87	2.87	2.85	807,391
November 06, 2025	2.86	2.87	2.87	2.87	2.85	480,123
November 05, 2025	2.83	2.86	2.86	2.86	2.83	890,395
November 04, 2025	2.89	2.84	2.84	2.89	2.83	1.41M
November 03, 2025	2.88	2.89	2.89	2.89	2.86	665,760
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

BOE Technology Group Company Limited (200725.SZ) SHZ