Ningbo Boway Alloy Material Company Limited - 601137.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	24.6	25.14	25.14	25.38	24.06	43.39M
September 04, 2025	24.28	23.83	23.83	25.05	23.37	31.98M
September 03, 2025	24.88	24.28	24.28	25.36	24.14	30.42M
September 02, 2025	25.55	24.8	24.8	25.82	24.41	55.85M
September 01, 2025	26.05	25.25	25.25	26.19	25.08	31.58M
August 29, 2025	26.42	25.92	25.92	26.51	25.6	40.67M
August 28, 2025	24.9	26.62	26.62	26.67	24.9	53.83M
August 27, 2025	26.13	25.01	25.01	26.23	25	53.08M
August 26, 2025	27.1	26.19	26.19	27.31	25.75	47.61M
August 25, 2025	27.23	26.93	26.93	27.42	26.33	49.36M
August 22, 2025	26.92	27.23	27.23	28.17	26.77	42.9M
August 21, 2025	27	26.95	26.95	27.75	26.55	44.93M
August 20, 2025	26.28	27.4	27.4	28.51	25.84	67.51M
August 19, 2025	24.68	26.35	26.35	26.65	24.33	78.24M
August 18, 2025	27	25.97	25.97	27	25.08	75.03M
August 15, 2025	25.29	26.23	26.23	26.36	25.13	84.48M
August 14, 2025	24.99	25.25	25.25	25.77	24.65	131.74M
August 13, 2025	22.79	24.4	24.4	24.4	22.6	80.91M
August 12, 2025	20.22	22.18	22.18	22.18	20.1	105.39M
August 11, 2025	18.95	20.16	20.16	20.45	18.77	47.21M
August 08, 2025	18.7	18.79	18.79	18.92	18.62	10.88M
August 07, 2025	18.9	18.71	18.71	19.05	18.57	12.81M
August 06, 2025	18.56	18.89	18.89	18.92	18.51	15.03M
August 05, 2025	18.48	18.56	18.56	18.63	18.44	8.05M
August 04, 2025	18	18.49	18.49	18.63	18	14.27M
August 01, 2025	17.86	18.06	18.06	18.13	17.82	10.05M
July 31, 2025	18.15	17.85	17.85	18.37	17.72	18.15M
July 30, 2025	18.61	18.28	18.28	18.61	18.18	12.51M
July 29, 2025	18.6	18.59	18.59	18.62	18.36	10.87M
July 28, 2025	18.71	18.62	18.62	18.76	18.53	11.69M
July 25, 2025	18.62	18.7	18.7	18.97	18.62	14.08M
July 24, 2025	18.34	18.62	18.62	18.62	18.33	13.15M
July 23, 2025	18.55	18.36	18.36	18.64	18.31	12.32M
July 22, 2025	18.44	18.55	18.55	18.58	18.34	10.61M
July 21, 2025	18.22	18.44	18.44	18.5	18.19	12.63M
July 18, 2025	18.31	18.22	18.22	18.4	18.11	9.26M
July 17, 2025	18.04	18.23	18.23	18.26	18.04	8.52M
July 16, 2025	18.06	18.08	18.08	18.22	18.01	7.52M
July 15, 2025	18.2	18.08	18.08	18.33	17.96	12.33M
July 14, 2025	18.22	18.2	18.2	18.35	18.14	10.24M
July 11, 2025	18.09	18.22	18.22	18.34	17.96	16.59M
July 10, 2025	17.88	18.09	18.09	18.27	17.86	13.61M
July 09, 2025	18.16	17.84	17.84	18.18	17.81	11.82M
July 08, 2025	17.52	18.1	18.1	18.12	17.51	16.35M
July 07, 2025	17.71	17.56	17.56	17.78	17.5	7.32M
July 04, 2025	17.99	17.79	17.79	18.05	17.73	10.44M
July 03, 2025	17.89	17.92	17.92	18.02	17.75	9.61M
July 02, 2025	17.88	17.77	17.77	17.89	17.66	10.11M
July 01, 2025	17.82	17.87	17.87	17.9	17.69	9.05M
June 30, 2025	17.8	17.79	17.79	17.9	17.68	9.98M
June 27, 2025	17.64	17.75	17.75	17.92	17.6	14.79M
June 26, 2025	17.45	17.45	17.45	17.61	17.36	9.4M
June 25, 2025	17.34	17.44	17.44	17.46	17.21	9.45M
June 24, 2025	16.99	17.3	17.3	17.32	16.88	11.81M
June 23, 2025	16.7	16.83	16.83	16.88	16.68	5.1M
June 20, 2025	16.81	16.83	16.83	17	16.8	5.8M
June 19, 2025	17.02	16.84	16.84	17.16	16.77	7.05M
June 18, 2025	17.1	17.11	17.11	17.16	16.82	8.51M
June 17, 2025	17.22	17.11	17.11	17.27	17.02	6.88M
June 16, 2025	17.12	17.24	17.24	17.4	17.12	5.97M

Ningbo Boway Alloy Material Company Limited (601137.SS) SHH