Jiangsu Boxin Investing&Holdings Co.,Ltd. - 600083.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 07, 2025	0.92	0.92	0.92	0.92	0.92	0
February 06, 2025	0.92	0.92	0.92	0.92	0.92	0
February 05, 2025	0.92	0.92	0.92	0.92	0.92	0
January 27, 2025	0.92	0.92	0.92	0.92	0.92	0
January 24, 2025	0.92	0.92	0.92	0.92	0.92	0
January 23, 2025	0.92	0.92	0.92	0.92	0.92	0
January 22, 2025	0.92	0.92	0.92	0.92	0.92	0
January 21, 2025	0.92	0.92	0.92	0.92	0.92	0
January 20, 2025	0.92	0.92	0.92	0.92	0.92	0
January 17, 2025	0.92	0.92	0.92	0.92	0.92	0
January 16, 2025	0.92	0.92	0.92	0.92	0.92	6.45M
January 15, 2025	0.97	0.97	0.97	0.97	0.97	1.04M
January 14, 2025	1.02	1.02	1.02	1.02	1.02	1.15M
January 13, 2025	1.07	1.07	1.07	1.07	1.07	248,600
January 10, 2025	1.13	1.13	1.13	1.13	1.13	287,300
January 09, 2025	1.19	1.19	1.19	1.19	1.19	493,400
January 08, 2025	1.25	1.25	1.25	1.25	1.25	428,500
January 07, 2025	1.32	1.32	1.32	1.32	1.32	199,600
January 06, 2025	1.39	1.39	1.39	1.39	1.39	1.02M
January 03, 2025	1.46	1.46	1.46	1.46	1.46	1.33M
January 02, 2025	1.54	1.54	1.54	1.54	1.54	719,600
December 31, 2024	1.62	1.62	1.62	1.62	1.62	1.55M
December 30, 2024	1.71	1.71	1.71	1.75	1.71	3.49M
December 27, 2024	1.81	1.8	1.8	1.86	1.8	13.35M
December 26, 2024	1.98	1.89	1.89	2.03	1.88	13.64M
December 25, 2024	1.9	1.98	1.98	1.98	1.89	9.31M
December 24, 2024	1.92	1.89	1.89	1.96	1.88	12.4M
December 23, 2024	2.05	1.98	1.98	2.08	1.98	9.65M
December 20, 2024	2.02	2.08	2.08	2.14	2.02	13.37M
December 19, 2024	2.23	2.13	2.13	2.26	2.13	15.4M
December 18, 2024	2.23	2.24	2.24	2.29	2.21	8.84M
December 17, 2024	2.28	2.23	2.23	2.32	2.23	9.02M
December 16, 2024	2.23	2.27	2.27	2.3	2.21	8.55M
December 13, 2024	2.31	2.25	2.25	2.33	2.23	11.14M
December 12, 2024	2.38	2.33	2.33	2.39	2.31	10.37M
December 11, 2024	2.35	2.37	2.37	2.4	2.33	10.88M
December 10, 2024	2.4	2.36	2.36	2.43	2.32	13.62M
December 09, 2024	2.26	2.38	2.38	2.38	2.26	16.82M
December 06, 2024	2.29	2.27	2.27	2.3	2.25	6.94M
December 05, 2024	2.22	2.3	2.3	2.3	2.19	8.82M
December 04, 2024	2.31	2.25	2.25	2.32	2.21	11.72M
December 03, 2024	2.29	2.32	2.32	2.34	2.27	11.43M
December 02, 2024	2.29	2.32	2.32	2.33	2.28	8.49M
November 29, 2024	2.32	2.31	2.31	2.34	2.27	9.65M
November 28, 2024	2.29	2.34	2.34	2.4	2.29	10.19M
November 27, 2024	2.38	2.32	2.32	2.39	2.26	11.03M
November 26, 2024	2.26	2.38	2.38	2.38	2.25	16.01M
November 25, 2024	2.25	2.27	2.27	2.29	2.18	12.15M
November 22, 2024	2.36	2.29	2.29	2.42	2.29	15.87M
November 21, 2024	2.43	2.41	2.41	2.45	2.41	23.78M
November 20, 2024	2.44	2.54	2.54	2.65	2.44	32.93M
November 19, 2024	2.57	2.57	2.57	2.57	2.57	4.3M
November 18, 2024	2.68	2.7	2.7	2.7	2.6	18.54M
November 15, 2024	2.52	2.57	2.57	2.57	2.47	29.03M
November 14, 2024	2.31	2.45	2.45	2.45	2.31	12.37M
November 13, 2024	2.34	2.33	2.33	2.46	2.31	23.96M
November 12, 2024	2.59	2.43	2.43	2.59	2.35	38.13M
November 11, 2024	2.46	2.47	2.47	2.47	2.43	6.92M
November 08, 2024	2.31	2.35	2.35	2.35	2.31	6.86M
November 07, 2024	2.08	2.24	2.24	2.24	2.04	19.76M

Jiangsu Boxin Investing&Holdings Co.,Ltd. (600083.SS) SHH