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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

BOE Technology Group Company Limited (200725.SZ) SHZ