Ningbo Bohui Chemical Technology Co.,Ltd (300839.SZ) SHZ
13.62
-0.47(-3.34%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
13.62
-0.47(-3.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 14.29 | 13.62 | 13.62 | 14.35 | 13.54 | 12.6M |
| March 12, 2026 | 14.45 | 14.09 | 14.09 | 14.61 | 14.01 | 17.24M |
| March 11, 2026 | 13.87 | 14.44 | 14.44 | 14.5 | 13.67 | 21.18M |
| March 10, 2026 | 14.3 | 13.91 | 13.91 | 14.3 | 12.88 | 19.99M |
| March 09, 2026 | 15 | 14.08 | 14.08 | 15.46 | 14.02 | 34.76M |
| March 06, 2026 | 14.3 | 13.92 | 13.92 | 14.49 | 13.71 | 19.67M |
| March 05, 2026 | 14.92 | 14.31 | 14.31 | 15.24 | 13.75 | 34.14M |
| March 04, 2026 | 13.22 | 15.24 | 15.24 | 17.13 | 13.22 | 32.06M |
| March 03, 2026 | 14.52 | 17.2 | 17.2 | 17.2 | 13.59 | 51.69M |
| March 02, 2026 | 15 | 14.33 | 14.33 | 15 | 13.9 | 29.8M |
| February 27, 2026 | 13.22 | 13.52 | 13.52 | 13.65 | 13 | 11.39M |
| February 26, 2026 | 13.72 | 13.12 | 13.12 | 13.88 | 13.06 | 10.55M |
| February 25, 2026 | 13.86 | 13.7 | 13.7 | 14.11 | 13.65 | 9.97M |
| February 24, 2026 | 14.29 | 14.09 | 14.09 | 14.38 | 13.85 | 8.33M |
| February 13, 2026 | 13.89 | 13.92 | 0 | 14.58 | 13.72 | 7.74M |
| February 12, 2026 | 14.37 | 13.99 | 0 | 14.55 | 13.86 | 10.36M |
| February 11, 2026 | 14.48 | 14.28 | 0 | 14.68 | 14.26 | 14.92M |
| February 10, 2026 | 13.22 | 14.62 | 0 | 15.08 | 13.09 | 24.84M |
| February 09, 2026 | 12.42 | 13.22 | 0 | 13.68 | 12.41 | 15.55M |
| February 06, 2026 | 12.16 | 12.4 | 0 | 12.59 | 12.08 | 11.49M |
| February 05, 2026 | 11.89 | 12.27 | 0 | 12.65 | 11.71 | 13.11M |
| February 04, 2026 | 11.56 | 11.77 | 0 | 12 | 11.56 | 4.38M |
| February 03, 2026 | 11.69 | 11.6 | 0 | 11.71 | 11.38 | 5.87M |
| February 02, 2026 | 12 | 11.52 | 0 | 12.35 | 11.5 | 8.69M |
| January 30, 2026 | 11.69 | 12.2 | 0 | 12.8 | 11.64 | 11.6M |
| January 29, 2026 | 11.85 | 11.73 | 0 | 12 | 11.68 | 5.31M |
| January 28, 2026 | 12.06 | 11.89 | 0 | 12.2 | 11.86 | 5.15M |
| January 27, 2026 | 12.38 | 12.09 | 0 | 12.49 | 11.81 | 6.31M |
| January 26, 2026 | 12.38 | 12.38 | 0 | 12.58 | 12.18 | 5.27M |
| January 23, 2026 | 12.09 | 12.38 | 0 | 12.6 | 12.09 | 5.57M |
| January 22, 2026 | 11.8 | 12.07 | 0 | 12.17 | 11.73 | 4.53M |
| January 21, 2026 | 11.69 | 11.76 | 0 | 11.84 | 11.65 | 2.5M |
| January 20, 2026 | 12.06 | 11.73 | 0 | 12.08 | 11.7 | 3.18M |
| January 19, 2026 | 11.99 | 12 | 0 | 12.11 | 11.91 | 4.27M |
| January 16, 2026 | 11.95 | 11.93 | 0 | 12.05 | 11.78 | 3.26M |
| January 15, 2026 | 12.05 | 11.93 | 0 | 12.07 | 11.89 | 2.67M |
| January 14, 2026 | 12.07 | 12.01 | 0 | 12.21 | 11.9 | 4.49M |
| January 13, 2026 | 12.35 | 12.06 | 0 | 12.41 | 12.04 | 4.16M |
| January 12, 2026 | 12.14 | 12.28 | 0 | 12.3 | 11.95 | 4.99M |
| January 09, 2026 | 12.42 | 12.19 | 0 | 12.73 | 12.09 | 5.93M |
| January 08, 2026 | 12.15 | 12.35 | 0 | 12.42 | 12.15 | 2.92M |
| January 07, 2026 | 12.12 | 12.2 | 0 | 12.44 | 12.03 | 3.44M |
| January 06, 2026 | 12.09 | 12.12 | 0 | 12.25 | 12.04 | 3.08M |
| January 05, 2026 | 12.25 | 12.08 | 0 | 12.47 | 12.04 | 3.28M |
| December 31, 2025 | 12.22 | 12.04 | 0 | 12.22 | 11.97 | 2.65M |
| December 30, 2025 | 12.19 | 12.2 | 0 | 12.44 | 12.08 | 2.83M |
| December 29, 2025 | 12.28 | 12.2 | 0 | 12.31 | 12.13 | 2.25M |
| December 26, 2025 | 12.48 | 12.21 | 0 | 12.54 | 12.2 | 2.69M |
| December 25, 2025 | 12.48 | 12.42 | 0 | 12.54 | 12.34 | 2.88M |
| December 24, 2025 | 11.99 | 12.49 | 0 | 12.75 | 11.84 | 5.57M |
| December 23, 2025 | 12 | 11.94 | 0 | 12.1 | 11.84 | 1.82M |
| December 22, 2025 | 11.88 | 11.96 | 0 | 12.08 | 11.88 | 2.77M |
| December 19, 2025 | 11.76 | 11.87 | 0 | 11.89 | 11.66 | 2.6M |
| December 18, 2025 | 11.73 | 11.71 | 0 | 11.87 | 11.65 | 2.42M |
| December 17, 2025 | 11.92 | 11.75 | 0 | 11.92 | 11.5 | 3.27M |
| December 16, 2025 | 12.06 | 11.87 | 0 | 12.08 | 11.75 | 2.34M |
| December 15, 2025 | 12.14 | 12.06 | 0 | 12.32 | 12.03 | 2.15M |
| December 12, 2025 | 12.28 | 12.14 | 0 | 12.42 | 12.12 | 3.38M |
| December 11, 2025 | 12.64 | 12.28 | 0 | 12.68 | 12.27 | 3.04M |
| December 10, 2025 | 12.65 | 12.6 | 0 | 12.95 | 12.49 | 4.98M |