Fujian Boss Software Corp. - 300525.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.95	12.91	12.91	13.17	12.91	17.12M
February 12, 2026	13.14	13.05	13.05	13.29	13.01	22.45M
February 11, 2026	13.72	13.25	13.25	13.79	13.24	26.46M
February 10, 2026	12.98	13.15	13.15	13.23	12.93	21.19M
February 09, 2026	12.98	13	13	13.06	12.96	17.52M
February 06, 2026	12.82	12.82	12.82	12.96	12.66	14.61M
February 05, 2026	12.98	12.95	12.95	13.14	12.93	16.66M
February 04, 2026	13.3	13.19	13.19	13.31	12.94	28.84M
February 03, 2026	13.76	13.41	13.41	13.76	13.21	16.03M
February 02, 2026	13.29	13.21	13.21	13.55	13.2	23.6M
January 30, 2026	13.76	13.29	13.29	13.76	13.29	31.2M
January 29, 2026	13.55	13.73	13.73	14.08	13.32	30.5M
January 28, 2026	13.79	13.66	13.66	13.97	13.62	25.39M
January 27, 2026	14.56	13.9	13.9	14.67	13.67	49.4M
January 26, 2026	15.27	14.44	14.44	15.55	14.11	66.14M
January 23, 2026	14.28	14.39	14.39	14.58	14.11	30.16M
January 22, 2026	14.21	14.28	14.28	14.5	14.19	19.92M
January 21, 2026	14.23	14.18	14.18	14.47	14.08	24.21M
January 20, 2026	14.77	14.31	14.31	14.83	14.18	29.79M
January 19, 2026	14.92	14.72	14.72	15.1	14.66	32.77M
January 16, 2026	15.54	15.07	15.07	15.58	14.55	60.89M
January 15, 2026	15.8	15.52	15.52	15.98	15.27	54.31M
January 14, 2026	15.12	15.9	15.9	16.38	15.12	91.29M
January 13, 2026	15.7	15.22	15.22	16.05	15.13	70.79M
January 12, 2026	14.63	15.61	15.61	15.75	14.6	83.4M
January 09, 2026	14.03	14.46	14.46	14.48	14.02	40.64M
January 08, 2026	13.91	14.06	14.06	14.3	13.86	26.72M
January 07, 2026	14.1	13.94	13.94	14.1	13.88	20.16M
January 06, 2026	14.21	14.15	14.15	14.32	14.05	23.48M
January 05, 2026	13.9	14.2	14.2	14.28	13.75	29.08M
December 31, 2025	13.65	14.1	14.1	14.4	13.63	33.78M
December 30, 2025	13.65	13.88	13.88	14.23	13.65	34.42M
December 29, 2025	13.42	13.47	13.47	13.51	13.32	12.2M
December 26, 2025	13.5	13.42	13.42	13.58	13.38	12.1M
December 25, 2025	13.46	13.52	13.52	13.55	13.41	9.57M
December 24, 2025	13.36	13.46	13.46	13.5	13.35	7.83M
December 23, 2025	13.53	13.37	13.37	13.58	13.37	12.06M
December 22, 2025	13.65	13.56	13.56	13.69	13.53	11.87M
December 19, 2025	13.55	13.59	13.59	13.65	13.46	10.46M
December 18, 2025	13.6	13.5	13.5	13.67	13.49	14.37M
December 17, 2025	13.52	13.72	13.72	13.73	13.36	18.96M
December 16, 2025	13.54	13.61	13.61	13.7	13.41	16.89M
December 15, 2025	13.68	13.56	13.56	13.82	13.55	13.88M
December 12, 2025	13.98	13.76	13.76	14.05	13.74	18.82M
December 11, 2025	14.64	13.86	13.86	14.71	13.85	33.99M
December 10, 2025	14.34	14.53	14.53	14.65	14.23	28.65M
December 09, 2025	14.3	14.38	14.38	14.54	14.18	27.88M
December 08, 2025	14.36	14.52	14.52	14.62	14.2	44.37M
December 05, 2025	13.45	14.22	14.22	14.7	13.32	46.92M
December 04, 2025	13.94	13.42	13.42	13.94	13.38	14.19M
December 03, 2025	13.99	13.64	13.64	14.1	13.63	21.38M
December 02, 2025	13.83	14.18	14.18	14.6	13.56	35.65M
December 01, 2025	14	13.84	13.84	14.02	13.77	18.31M
November 28, 2025	13.94	14.09	14.09	14.19	13.86	18.72M
November 27, 2025	14.15	13.98	13.98	14.22	13.95	21.71M
November 26, 2025	14.58	14.22	14.22	14.74	14.18	39.36M
November 25, 2025	14.3	14.8	14.8	14.8	14.24	48.46M
November 24, 2025	14.15	14.38	14.38	14.49	13.8	39.32M
November 21, 2025	13.88	14.03	14.03	14.26	13.81	35.7M
November 20, 2025	13.9	14.07	14.07	14.44	13.63	34.62M

Fujian Boss Software Corp. (300525.SZ) SHZ