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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	28.58	28.77	28.77	28.88	28.23	6.05M
September 10, 2025	29.07	28.63	28.63	29.35	28.36	5.09M
September 09, 2025	29.49	29.07	29.07	29.49	28.9	5.3M
September 08, 2025	29.1	29.51	29.51	29.78	29.1	7.11M
September 05, 2025	28.28	29	29	29.12	28.09	8.95M
September 04, 2025	28.34	28.1	28.1	29.1	27.55	8.66M
September 03, 2025	28.53	28.37	28.37	28.84	28.05	5.09M
September 02, 2025	28.8	28.48	28.48	28.88	27.7	8.89M
September 01, 2025	29.05	28.82	28.82	29.27	28.6	5.91M
August 29, 2025	29.12	28.99	28.99	29.35	28.52	6.93M
August 28, 2025	29.3	29.12	29.12	29.68	28.2	10.33M
August 27, 2025	30.65	29.1	29.1	30.66	29	14.97M
August 26, 2025	30.69	30.64	30.64	31.06	30.22	5.83M
August 25, 2025	29.72	30.69	30.69	31.26	29.72	10.37M
August 22, 2025	29.35	29.58	29.58	30.33	29.35	7.83M
August 21, 2025	29.52	29.4	29.4	29.89	29.05	7.32M
August 20, 2025	28.92	29.48	29.48	29.57	28.75	6.8M
August 19, 2025	28.2	29.17	29.17	29.96	27.77	12.98M
August 18, 2025	28.07	28.26	28.26	28.39	27.9	7.59M
August 15, 2025	27.55	28.06	28.06	28.17	27.55	5.5M
August 14, 2025	28.41	27.77	27.77	28.62	27.38	7.97M
August 13, 2025	27.29	28.38	28.38	28.54	27.03	11.47M
August 12, 2025	27.11	27.22	27.22	27.26	26.77	5.07M
August 11, 2025	26.6	27.1	27.1	27.43	26.5	6.05M
August 08, 2025	26.5	26.61	26.61	26.78	26.3	3.62M
August 07, 2025	26.96	26.57	26.57	27	26.5	4.42M
August 06, 2025	26.72	26.9	26.9	26.98	26.61	4.51M
August 05, 2025	26.6	26.77	26.77	27.21	26.41	5.57M
August 04, 2025	26.15	26.59	26.59	26.8	26.15	4.37M
August 01, 2025	25.91	26.39	26.39	26.4	25.85	4.24M

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