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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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