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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.29	12.89	12.89	13.29	12.8	3.96M
November 18, 2025	13.38	13.12	13.12	13.41	13.02	3.93M
November 17, 2025	13.16	13.37	13.37	13.4	13.02	4.81M
November 14, 2025	12.93	13.21	13.21	13.76	12.89	9.43M
November 13, 2025	13.18	12.97	12.97	13.18	12.72	2.66M
November 12, 2025	12.95	12.86	12.86	12.97	12.76	2.13M
November 11, 2025	13.09	12.93	12.93	13.16	12.89	2.94M
November 10, 2025	13	13.05	13.05	13.1	12.93	2.61M
November 07, 2025	13.18	12.98	12.98	13.22	12.96	2.74M
November 06, 2025	13.08	13.22	13.22	13.58	12.91	8.42M
November 05, 2025	12.94	13.07	13.07	13.09	12.94	2.28M
November 04, 2025	13.17	13.06	13.06	13.25	12.95	2.92M
November 03, 2025	13.21	13.24	13.24	13.35	13.01	3.42M
October 31, 2025	12.95	13.13	13.13	13.25	12.89	3.3M
October 30, 2025	13.04	12.95	12.95	13.11	12.91	2.95M
October 29, 2025	12.97	13.06	13.06	13.19	12.87	3.78M
October 28, 2025	13.32	13.04	13.04	13.43	12.98	5.52M
October 27, 2025	13.27	13.32	13.32	13.5	13.13	4.2M
October 24, 2025	13.05	13.27	13.27	13.33	13.05	2.61M
October 23, 2025	13.05	13.15	13.15	13.17	12.91	3.37M
October 22, 2025	13.29	13.07	13.07	13.44	13.01	3.62M
October 21, 2025	13.11	13.26	13.26	13.43	12.99	3.16M
October 20, 2025	12.93	13.1	13.1	13.18	12.93	3.08M
October 17, 2025	13.1	12.93	12.93	13.19	12.88	4.01M
October 16, 2025	13.52	13.03	13.03	13.52	12.99	4.52M
October 15, 2025	12.84	13.53	13.53	13.74	12.84	6.86M
October 14, 2025	13.65	12.83	12.83	13.65	12.75	5.24M
October 13, 2025	12.76	13.38	13.38	13.45	12.45	5.39M
October 10, 2025	13.85	13.5	13.5	13.85	13.38	5.06M
October 09, 2025	14.04	13.8	13.8	14.04	13.73	4.82M
September 30, 2025	13.78	13.98	13.98	14.43	13.7	9.68M
September 29, 2025	13.06	13.7	13.7	13.77	12.88	7.05M
September 26, 2025	13.5	13.12	13.12	13.52	13.1	3.45M
September 25, 2025	13.65	13.42	13.42	13.82	13.35	4.58M
September 24, 2025	13.25	13.46	13.46	13.64	13.14	4.41M
September 23, 2025	13.7	13.28	13.28	13.73	12.9	5.67M
September 22, 2025	13.45	13.61	13.61	13.61	13.29	3.67M
September 19, 2025	13.7	13.51	13.51	13.84	13.36	4.02M
September 18, 2025	13.98	13.55	13.55	14.11	13.43	5.98M
September 17, 2025	14	13.98	13.98	14.21	13.87	3.88M
September 16, 2025	14.19	14.02	14.02	14.2	13.81	5.31M
September 15, 2025	14.45	14.13	14.13	14.49	13.96	9.3M
September 12, 2025	15.29	14.53	14.53	15.58	14.3	11.45M
September 11, 2025	14.82	15.2	15.2	15.3	14.66	8.25M
September 10, 2025	14.83	14.87	14.87	15.68	14.73	11.6M
September 09, 2025	15.11	14.76	14.76	15.23	14.68	5.51M
September 08, 2025	15.02	15.12	15.12	15.37	14.75	7.68M
September 05, 2025	14.09	14.8	14.8	14.83	13.98	7.01M
September 04, 2025	14.25	14.09	14.09	14.5	13.87	5.48M

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