Jiangsu Bojun Industrial Technology Co., Ltd - 300926.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	29.9	29.92	29.92	29.98	29.55	3.62M
December 11, 2025	29.73	29.71	29.71	30.12	29.6	4.19M
December 10, 2025	29.59	29.56	29.56	29.63	29.25	3M
December 09, 2025	29.94	29.59	29.59	30.1	29.49	3.74M
December 08, 2025	29.82	30	30	30.2	29.61	4.49M
December 05, 2025	29.78	29.81	29.81	29.95	29.52	3.13M
December 04, 2025	29.56	29.79	29.79	30.16	29.52	3.05M
December 03, 2025	29.56	29.75	29.75	29.96	29.56	2.45M
December 02, 2025	30.3	29.8	29.8	30.34	29.51	3.36M
December 01, 2025	29.94	30.29	30.29	30.49	29.88	3.43M
November 28, 2025	29.56	29.92	29.92	29.95	29.31	2.41M
November 27, 2025	29.8	29.55	29.55	29.99	29.5	2.51M
November 26, 2025	29.88	29.76	29.76	30.06	29.6	2.7M
November 25, 2025	29.3	29.89	29.89	30.3	29.3	6.98M
November 24, 2025	28.82	29.1	29.1	29.41	28.58	8.2M
November 21, 2025	29.45	28.94	28.94	29.78	28.82	4.18M
November 20, 2025	30.29	29.76	29.76	30.5	29.57	4.2M
November 19, 2025	30.53	30.18	30.18	30.77	30.15	3.31M
November 18, 2025	31	30.55	30.55	31.17	30.3	5.23M
November 17, 2025	31.75	31.21	31.21	31.9	30.99	4.78M
November 14, 2025	33.9	32.05	32.05	33.9	32	2.83M
November 13, 2025	32.49	32.51	32.51	32.73	31.73	4.76M
November 12, 2025	32.7	32.43	32.43	33	32.35	4.58M
November 11, 2025	33.48	32.79	32.79	33.81	32.6	6.67M
November 10, 2025	33.55	33.17	33.17	33.79	32.96	4.74M
November 07, 2025	33.9	33.45	33.45	34.06	33.33	4.34M
November 06, 2025	33.81	34.02	34.02	34.3	33.48	6.05M
November 05, 2025	33.15	33.53	33.53	33.9	33.06	4.11M
November 04, 2025	34.36	33.73	33.73	34.36	33.07	7.01M
November 03, 2025	35.8	34.43	34.43	36.22	33.91	7.44M
October 31, 2025	35.58	35.45	35.45	36.16	35.01	9.98M
October 30, 2025	33.86	35.68	35.68	36.7	33.55	17.72M
October 29, 2025	33.41	33.6	33.6	33.69	32.95	5.89M
October 28, 2025	33.81	33.44	33.44	33.96	33.35	6.44M
October 27, 2025	33.16	33.8	33.8	34.2	32.9	12.43M
October 24, 2025	31.03	32.49	32.49	32.49	31.03	6.77M
October 23, 2025	31.6	31.02	31.02	31.75	30.38	5.47M
October 22, 2025	31.79	31.76	31.76	32.35	31.47	5.33M
October 21, 2025	31.23	31.77	31.77	31.99	31	5.26M
October 20, 2025	31.44	31.2	31.2	31.75	30.89	4.97M
October 17, 2025	31.81	30.9	30.9	31.81	30.65	6.69M
October 16, 2025	32.1	31.69	31.69	32.24	31.5	6.47M
October 15, 2025	31.41	32.14	32.14	32.62	30.81	13.57M
October 14, 2025	32.51	31.33	31.33	33.95	30.88	20.37M
October 13, 2025	28.88	29.49	29.49	29.96	28.3	9.1M
October 10, 2025	31.47	31.16	31.16	31.86	30.81	6.35M
October 09, 2025	31.67	31.63	31.63	32.06	30.8	8.28M
September 30, 2025	31.33	31.26	31.26	31.5	30.92	7.06M
September 29, 2025	31.97	31.44	31.44	32.13	31.21	7.89M
September 26, 2025	32.89	31.86	31.86	32.99	31.78	8.93M
September 25, 2025	32.01	33.05	33.05	34.3	31.82	16.19M
September 24, 2025	31.33	31.43	31.43	31.48	30.72	8.38M
September 23, 2025	30.37	31.68	31.68	31.78	30.29	12.8M
September 22, 2025	31.03	30.42	30.42	31.04	30.24	6.56M
September 19, 2025	28.84	31.09	31.09	31.48	28.84	9.97M
September 18, 2025	31.3	31.04	31.04	31.76	30.77	13.64M
September 17, 2025	30.93	31.34	31.34	31.97	30.68	17.24M
September 16, 2025	28.74	30.22	30.22	30.69	28.56	14.34M
September 15, 2025	28.35	28.58	28.58	29.25	28.28	6.56M
September 12, 2025	28.84	28.35	28.35	28.91	28.23	4.51M

Jiangsu Bojun Industrial Technology Co., Ltd (300926.SZ) SHZ