Ningbo Bohui Chemical Technology Co.,Ltd - 300839.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.89	13.92	13.92	14.58	13.72	7.74M
February 12, 2026	14.37	13.99	13.99	14.55	13.86	10.36M
February 11, 2026	14.48	14.28	14.28	14.68	14.26	14.92M
February 10, 2026	13.22	14.62	14.62	15.08	13.09	24.84M
February 09, 2026	12.42	13.22	13.22	13.68	12.41	15.55M
February 06, 2026	12.16	12.4	12.4	12.59	12.08	11.49M
February 05, 2026	11.89	12.27	12.27	12.65	11.71	13.11M
February 04, 2026	11.56	11.77	11.77	12	11.56	4.38M
February 03, 2026	11.69	11.6	11.6	11.71	11.38	5.87M
February 02, 2026	12	11.52	11.52	12.35	11.5	8.69M
January 30, 2026	11.69	12.2	12.2	12.8	11.64	11.6M
January 29, 2026	11.85	11.73	11.73	12	11.68	5.31M
January 28, 2026	12.06	11.89	11.89	12.2	11.86	5.15M
January 27, 2026	12.38	12.09	12.09	12.49	11.81	6.31M
January 26, 2026	12.38	12.38	12.38	12.58	12.18	5.27M
January 23, 2026	12.09	12.38	12.38	12.6	12.09	5.57M
January 22, 2026	11.8	12.07	12.07	12.17	11.73	4.53M
January 21, 2026	11.69	11.76	11.76	11.84	11.65	2.5M
January 20, 2026	12.06	11.73	11.73	12.08	11.7	3.18M
January 19, 2026	11.99	12	12	12.11	11.91	4.27M
January 16, 2026	11.95	11.93	11.93	12.05	11.78	3.26M
January 15, 2026	12.05	11.93	11.93	12.07	11.89	2.67M
January 14, 2026	12.07	12.01	12.01	12.21	11.9	4.49M
January 13, 2026	12.35	12.06	12.06	12.41	12.04	4.16M
January 12, 2026	12.14	12.28	12.28	12.3	11.95	4.99M
January 09, 2026	12.42	12.19	12.19	12.73	12.09	5.93M
January 08, 2026	12.15	12.35	12.35	12.42	12.15	2.92M
January 07, 2026	12.12	12.2	12.2	12.44	12.03	3.44M
January 06, 2026	12.09	12.12	12.12	12.25	12.04	3.08M
January 05, 2026	12.25	12.08	12.08	12.47	12.04	3.28M
December 31, 2025	12.22	12.04	12.04	12.22	11.97	2.65M
December 30, 2025	12.19	12.2	12.2	12.44	12.08	2.83M
December 29, 2025	12.28	12.2	12.2	12.31	12.13	2.25M
December 26, 2025	12.48	12.21	12.21	12.54	12.2	2.69M
December 25, 2025	12.48	12.42	12.42	12.54	12.34	2.88M
December 24, 2025	11.99	12.49	12.49	12.75	11.84	5.57M
December 23, 2025	12	11.94	11.94	12.1	11.84	1.82M
December 22, 2025	11.88	11.96	11.96	12.08	11.88	2.77M
December 19, 2025	11.76	11.87	11.87	11.89	11.66	2.6M
December 18, 2025	11.73	11.71	11.71	11.87	11.65	2.42M
December 17, 2025	11.92	11.75	11.75	11.92	11.5	3.27M
December 16, 2025	12.06	11.87	11.87	12.08	11.75	2.34M
December 15, 2025	12.14	12.06	12.06	12.32	12.03	2.15M
December 12, 2025	12.28	12.14	12.14	12.42	12.12	3.38M
December 11, 2025	12.64	12.28	12.28	12.68	12.27	3.04M
December 10, 2025	12.65	12.6	12.6	12.95	12.49	4.98M
December 09, 2025	12.52	12.6	12.6	12.94	12.47	4.42M
December 08, 2025	12.52	12.58	12.58	12.79	12.46	3.22M
December 05, 2025	12.46	12.48	12.48	12.49	12.26	2.1M
December 04, 2025	12.43	12.37	12.37	12.61	12.32	1.68M
December 03, 2025	12.62	12.59	12.59	12.7	12.46	2.32M
December 02, 2025	12.84	12.61	12.61	12.84	12.56	2.1M
December 01, 2025	12.75	12.86	12.86	13.09	12.73	3.14M
November 28, 2025	12.43	12.76	12.76	12.77	12.37	2.67M
November 27, 2025	12.3	12.37	12.37	12.45	12.26	2.36M
November 26, 2025	12.39	12.25	12.25	12.58	12.25	2.44M
November 25, 2025	12.39	12.42	12.42	12.66	12.31	2.72M
November 24, 2025	12.11	12.33	12.33	12.46	12.07	2.89M
November 21, 2025	12.66	12.1	12.1	12.71	11.92	4.36M
November 20, 2025	12.85	12.63	12.63	12.98	12.51	3.35M

Ningbo Bohui Chemical Technology Co.,Ltd (300839.SZ) SHZ