Xiangyang BOYA Precision Industrial Equipments Co., Ltd (300971.SZ) SHZ
21.80
-0.55(-2.46%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
21.80
-0.55(-2.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 22.44 | 21.8 | 21.8 | 22.48 | 21.72 | 1.73M |
| April 02, 2026 | 22.8 | 22.35 | 22.35 | 22.94 | 22.14 | 2.41M |
| April 01, 2026 | 22.99 | 22.8 | 22.8 | 23.03 | 22.62 | 3.29M |
| March 31, 2026 | 22.57 | 22.4 | 22.4 | 22.91 | 22.3 | 2.65M |
| March 30, 2026 | 22.05 | 22.48 | 22.48 | 22.54 | 22 | 2.32M |
| March 27, 2026 | 21.7 | 22.28 | 22.28 | 22.39 | 21.47 | 2.59M |
| March 26, 2026 | 22.25 | 21.78 | 21.78 | 22.43 | 21.64 | 2.64M |
| March 25, 2026 | 21.81 | 22.25 | 22.25 | 22.52 | 21.8 | 3.27M |
| March 24, 2026 | 21.3 | 21.8 | 21.8 | 21.9 | 20.74 | 4.47M |
| March 23, 2026 | 21.96 | 20.73 | 20.73 | 22.22 | 20.5 | 5.52M |
| March 20, 2026 | 23.25 | 22.41 | 22.41 | 23.4 | 22.4 | 3.22M |
| March 19, 2026 | 23.76 | 23.09 | 23.09 | 23.92 | 23.02 | 2.86M |
| March 18, 2026 | 23.68 | 24.05 | 24.05 | 24.05 | 23.34 | 3.04M |
| March 17, 2026 | 24.25 | 23.56 | 23.56 | 24.3 | 23.52 | 3.05M |
| March 16, 2026 | 24.32 | 24.14 | 24.14 | 24.49 | 23.91 | 3.3M |
| March 13, 2026 | 24.51 | 24.42 | 24.42 | 25.08 | 24.3 | 3.17M |
| March 12, 2026 | 25.46 | 24.48 | 24.48 | 25.56 | 24.37 | 4.77M |
| March 11, 2026 | 25.73 | 25.25 | 25.25 | 26.29 | 25.19 | 3.8M |
| March 10, 2026 | 24.46 | 25.4 | 25.4 | 25.5 | 24.46 | 3.22M |
| March 09, 2026 | 24.63 | 24.37 | 24.37 | 24.89 | 23.78 | 4.4M |
| March 06, 2026 | 24.46 | 25 | 25 | 25.06 | 24.31 | 3.8M |
| March 05, 2026 | 25.05 | 24.46 | 24.46 | 25.22 | 24.28 | 4.54M |
| March 04, 2026 | 26.52 | 24.42 | 24.42 | 26.52 | 24.3 | 3.36M |
| March 03, 2026 | 26.14 | 24.63 | 24.63 | 26.28 | 24.58 | 5.55M |
| March 02, 2026 | 26.38 | 26.07 | 26.07 | 26.77 | 26.01 | 4.76M |
| February 27, 2026 | 26.52 | 26.79 | 26.79 | 26.83 | 26.51 | 3.33M |
| February 26, 2026 | 26.37 | 26.78 | 26.78 | 26.78 | 26.2 | 4.33M |
| February 25, 2026 | 26.43 | 26.39 | 26.39 | 26.48 | 26.18 | 3.15M |
| February 24, 2026 | 26.15 | 26.4 | 26.4 | 26.53 | 25.97 | 3.62M |
| February 13, 2026 | 25.99 | 25.94 | 0 | 26.35 | 25.8 | 3.37M |
| February 12, 2026 | 26.04 | 26.06 | 0 | 26.3 | 25.69 | 3.53M |
| February 11, 2026 | 25.95 | 25.93 | 0 | 26.27 | 25.8 | 3.42M |
| February 10, 2026 | 25.98 | 25.8 | 0 | 26.08 | 25.73 | 3.41M |
| February 09, 2026 | 25.65 | 26 | 0 | 26.05 | 25.61 | 4.01M |
| February 06, 2026 | 25.17 | 25.46 | 0 | 25.85 | 25 | 4.13M |
| February 05, 2026 | 25.39 | 25.19 | 0 | 25.63 | 25.11 | 2.54M |
| February 04, 2026 | 25.5 | 25.49 | 0 | 25.9 | 25.31 | 4.08M |
| February 03, 2026 | 24.94 | 25.6 | 0 | 25.67 | 24.81 | 3.82M |
| February 02, 2026 | 25.25 | 24.76 | 0 | 25.65 | 24.76 | 3.59M |
| January 30, 2026 | 25.11 | 25.25 | 0 | 25.43 | 24.62 | 4.48M |
| January 29, 2026 | 25.56 | 25.11 | 0 | 25.86 | 24.91 | 5.15M |
| January 28, 2026 | 26.7 | 25.67 | 0 | 26.7 | 25.64 | 7.62M |
| January 27, 2026 | 26.71 | 26.8 | 0 | 27.13 | 25.95 | 10.42M |
| January 26, 2026 | 27.41 | 26 | 0 | 27.85 | 25.76 | 6.67M |
| January 23, 2026 | 26.26 | 26.89 | 0 | 26.99 | 26.02 | 6.26M |
| January 22, 2026 | 25.88 | 26.26 | 0 | 26.39 | 25.74 | 4.87M |
| January 21, 2026 | 25.32 | 25.84 | 0 | 25.9 | 25.12 | 3.15M |
| January 20, 2026 | 25.98 | 25.4 | 0 | 26.17 | 25.06 | 4.18M |
| January 19, 2026 | 25.35 | 26.04 | 0 | 26.19 | 25.35 | 5.5M |
| January 16, 2026 | 25.05 | 25.35 | 0 | 25.48 | 24.81 | 4.13M |
| January 15, 2026 | 24.84 | 24.95 | 0 | 25.05 | 24.52 | 3.31M |
| January 14, 2026 | 24.98 | 24.99 | 0 | 25.45 | 24.46 | 5.63M |
| January 13, 2026 | 25.91 | 24.95 | 0 | 26 | 24.91 | 5.76M |
| January 12, 2026 | 25.7 | 25.86 | 0 | 26.1 | 25.3 | 5.65M |
| January 09, 2026 | 25.07 | 25.66 | 0 | 25.85 | 25.07 | 6.97M |
| January 08, 2026 | 24.33 | 24.97 | 0 | 25.19 | 24.25 | 5.32M |
| January 07, 2026 | 24.39 | 24.3 | 0 | 24.54 | 24.08 | 3.07M |
| January 06, 2026 | 24.42 | 24.28 | 0 | 24.48 | 24.11 | 3.11M |
| January 05, 2026 | 24.46 | 24.27 | 0 | 24.85 | 24.2 | 4.05M |
| December 31, 2025 | 24.41 | 24.46 | 0 | 24.66 | 24.01 | 3.38M |