Xiangyang BOYA Precision Industrial Equipments Co., Ltd - 300971.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	22.68	22.59	22.59	23.1	22.5	4.24M
September 25, 2025	23.26	22.78	22.78	23.39	22.64	3.97M
September 24, 2025	22.83	23.14	23.14	23.22	22.61	3.65M
September 23, 2025	23.21	22.9	22.9	23.48	22.35	5.8M
September 22, 2025	23.25	23.44	23.44	23.6	23.08	3.87M
September 19, 2025	23.69	23.25	23.25	23.96	23.24	5.53M
September 18, 2025	24.16	23.66	23.66	24.68	23.26	8.75M
September 17, 2025	24.33	24.15	24.15	24.33	24.02	5.41M
September 16, 2025	23.63	24.37	24.37	24.44	23.5	7.33M
September 15, 2025	23.47	23.73	23.73	23.93	23.45	4.78M
September 12, 2025	23.81	23.59	23.59	23.81	23.47	5.08M
September 11, 2025	23.36	23.84	23.84	23.84	23.01	6.08M
September 10, 2025	23.64	23.36	23.36	23.79	23.25	4.88M
September 09, 2025	24.08	23.44	23.44	24.1	23.24	5.55M
September 08, 2025	24.17	24.07	24.07	24.18	23.56	7.54M
September 05, 2025	23.15	23.94	23.94	23.96	22.97	9.21M
September 04, 2025	23.41	23.16	23.16	23.98	22.8	11.49M
September 03, 2025	26.19	23.5	23.5	26.19	23.41	17.25M
September 02, 2025	25.6	26.3	26.3	27.82	25.53	23.71M
September 01, 2025	24.68	25.21	25.21	25.4	24.51	11.33M
August 29, 2025	25.72	24.65	24.65	25.86	24.6	15.47M
August 28, 2025	25.75	26.15	26.15	26.91	25.25	22.12M
August 27, 2025	26.91	26.5	26.5	28.08	25	37.41M
August 26, 2025	23.82	26.44	26.44	26.44	23.82	18.49M
August 25, 2025	21.64	22.03	22.03	22.2	21.5	6.36M
August 22, 2025	21.61	21.49	21.49	21.72	21.41	4.5M
August 21, 2025	21.91	21.63	21.63	22.07	21.56	4.85M
August 20, 2025	21.8	21.9	21.9	22.16	21.68	5.28M
August 19, 2025	22.09	21.95	21.95	22.2	21.75	5.48M
August 18, 2025	21.66	22.08	22.08	22.2	21.66	7.26M
August 15, 2025	21.25	21.45	21.45	21.51	21.2	4.7M
August 14, 2025	22.46	21.26	21.26	22.5	21.2	9.2M
August 13, 2025	22.42	22.34	22.34	22.79	22.2	6.43M
August 12, 2025	23.03	22.5	22.5	23.25	22.42	8.74M
August 11, 2025	22.8	23.07	23.07	23.47	22.62	11.17M
August 08, 2025	22.25	23.08	23.08	23.33	21.85	15.42M
August 07, 2025	22.43	22.18	22.18	22.56	22.08	8.06M
August 06, 2025	21.79	22.65	22.65	22.73	21.61	12.57M
August 05, 2025	21.88	21.76	21.76	22.28	21.72	7.72M
August 04, 2025	21.57	21.97	21.97	22.18	21.5	8.92M
August 01, 2025	22.26	21.35	21.35	22.33	21.35	6.01M
July 31, 2025	21.6	21.82	21.82	22.03	21.23	9.2M
July 30, 2025	21.14	21.63	21.63	21.73	21.1	8.82M
July 29, 2025	21.05	21.28	21.28	21.39	20.97	5.3M
July 28, 2025	20.81	21.21	21.21	21.33	20.78	4.98M
July 25, 2025	20.74	20.81	20.81	20.86	20.51	3.9M
July 24, 2025	20.6	20.75	20.75	20.78	20.53	4.25M
July 23, 2025	20.95	20.6	20.6	20.95	20.5	7.09M
July 22, 2025	21.55	21.08	21.08	21.76	20.99	8.47M
July 21, 2025	22.36	21.63	21.63	22.36	21.55	5.64M
July 18, 2025	22.07	21.61	21.61	22.15	21.5	7.25M
July 17, 2025	21.31	21.81	21.81	21.97	21.09	8.95M
July 16, 2025	21.15	21.3	21.3	21.54	20.8	6.53M
July 15, 2025	22.16	21.11	21.11	22.18	21.03	10.07M
July 14, 2025	21.9	22.17	22.17	22.38	21.5	7.92M
July 11, 2025	21.86	21.97	21.97	22.18	21.35	8.49M
July 10, 2025	23.13	21.85	21.85	23.25	21.56	13.13M
July 09, 2025	23.98	22.77	22.77	24.04	22.59	16.44M
July 08, 2025	24.42	23.62	23.62	24.5	23.11	17.32M
July 07, 2025	23.6	24.25	24.25	24.58	23.25	20.77M

Xiangyang BOYA Precision Industrial Equipments Co., Ltd (300971.SZ) SHZ