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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.98	13.84	13.84	14.11	13.71	17.82M
November 18, 2025	13.65	13.91	13.91	14.08	13.65	30.05M
November 17, 2025	13.26	13.84	13.84	14.18	13.24	37.24M
November 14, 2025	13.75	13.26	13.26	13.75	13.25	7M
November 13, 2025	13.29	13.36	13.36	13.38	13.15	7.62M
November 12, 2025	13.75	13.28	13.28	13.75	13.25	8.93M
November 11, 2025	13.75	13.39	13.39	13.75	13.38	12.67M
November 10, 2025	13.52	13.57	13.57	13.63	13.47	10.99M
November 07, 2025	13.75	13.52	13.52	13.8	13.51	16.56M
November 06, 2025	13.45	13.89	13.89	14.3	13.28	33.6M
November 05, 2025	13.45	13.45	13.45	13.55	13.35	14.92M
November 04, 2025	13.58	13.56	13.56	13.62	13.33	16.23M
November 03, 2025	13.6	13.6	13.6	13.7	13.5	15.3M
October 31, 2025	13.25	13.63	13.63	13.85	13.17	22.25M
October 30, 2025	13.47	13.24	13.24	13.47	13.17	13.41M
October 29, 2025	13.47	13.47	13.47	13.65	13.4	10.3M
October 28, 2025	13.44	13.6	13.6	13.7	13.36	12.31M
October 27, 2025	13.5	13.46	13.46	13.51	13.36	9.32M
October 24, 2025	13.58	13.42	13.42	13.58	13.34	9.03M
October 23, 2025	13.31	13.47	13.47	13.48	13.01	10.6M
October 22, 2025	13.4	13.31	13.31	13.4	13.28	7.57M
October 21, 2025	13.33	13.44	13.44	13.49	13.26	6.78M
October 20, 2025	13.47	13.33	13.33	13.5	13.26	6.37M
October 17, 2025	13.58	13.34	13.34	13.67	13.3	10.03M
October 16, 2025	13.82	13.58	13.58	13.82	13.51	11.68M
October 15, 2025	13.64	13.88	13.88	14.02	13.5	13.78M
October 14, 2025	13.92	13.63	13.63	14.09	13.57	15.81M
October 13, 2025	13.52	13.92	13.92	14.13	13.42	16.27M
October 10, 2025	14.03	13.87	13.87	14.04	13.83	11.43M
October 09, 2025	13.93	14.11	14.11	14.28	13.8	15.27M
September 30, 2025	13.93	13.83	13.83	14.04	13.8	11.38M
September 29, 2025	13.71	13.82	13.82	13.9	13.58	9.3M
September 26, 2025	14.14	13.72	13.72	14.14	13.72	14.34M
September 25, 2025	13.98	14.14	14.14	14.36	13.96	16.37M
September 24, 2025	13.7	14.03	14.03	14.03	13.55	13.02M
September 23, 2025	14	13.71	13.71	14	13.51	17.06M
September 22, 2025	13.95	14	14	14.04	13.87	11.19M
September 19, 2025	14.18	13.96	13.96	14.3	13.91	18.02M
September 18, 2025	14.35	14.16	14.16	14.63	14.03	26.33M
September 17, 2025	14.41	14.39	14.39	14.48	14.26	14.45M
September 16, 2025	14.28	14.49	14.49	14.49	14.21	17.52M
September 15, 2025	14.64	14.29	14.29	14.76	14.23	23.84M
September 12, 2025	14.41	14.77	14.77	15.09	14.37	31.72M
September 11, 2025	14.15	14.46	14.46	14.46	13.85	23.55M
September 10, 2025	14.15	14.09	14.09	14.29	14.09	10.4M
September 09, 2025	14.45	14.15	14.15	14.47	14.15	12.35M
September 08, 2025	14.38	14.48	14.48	14.58	14.13	18.43M
September 05, 2025	14.18	14.38	14.38	14.38	14.1	15.17M
September 04, 2025	14.3	14.18	14.18	14.42	14.01	19.6M

Fujian Boss Software Corp. (300525.SZ) SHZ