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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.12	19.82	19.82	20.31	19.81	15M
February 12, 2026	20.37	20.25	20.25	20.51	20.04	14.89M
February 11, 2026	19.61	20.34	20.34	20.95	19.6	35.08M
February 10, 2026	19.43	19.76	19.76	19.87	19.23	25.71M
February 09, 2026	18.87	19.05	19.05	19.19	18.7	16.06M
February 06, 2026	18.45	18.53	18.53	18.79	18.31	13.4M
February 05, 2026	19.12	18.68	18.68	19.23	18.58	18.49M
February 04, 2026	19.19	19.38	19.38	19.45	18.89	15.98M
February 03, 2026	18.8	19.07	19.07	19.24	18.61	20.09M
February 02, 2026	19.31	18.52	18.52	19.46	18.48	28.86M
January 30, 2026	20.33	19.72	19.72	20.33	19.36	32.68M
January 29, 2026	20.67	20.5	20.5	21.2	20.37	30.84M
January 28, 2026	20.09	20.67	20.67	20.74	19.92	37.39M
January 27, 2026	20.01	20.15	20.15	20.31	19.32	71.13M
January 26, 2026	21.8	21.33	21.33	21.94	21.33	35.84M
January 23, 2026	23.15	23.7	23.7	23.88	23.13	32.91M
January 22, 2026	22.84	23.12	23.12	23.41	22.84	20.68M
January 21, 2026	22.67	22.96	22.96	23.13	22.5	23.41M
January 20, 2026	23.43	22.75	22.75	23.59	22.53	33.22M
January 19, 2026	22.91	23.42	23.42	23.59	22.59	40.68M
January 16, 2026	23.31	22.9	22.9	23.55	22.86	31.91M
January 15, 2026	22.63	23.24	23.24	23.86	22.51	44.67M
January 14, 2026	22.57	22.47	22.47	22.87	22.2	40.58M
January 13, 2026	23.15	22.47	22.47	23.29	22.39	41.07M
January 12, 2026	22.48	22.94	22.94	22.95	22.2	42.86M
January 09, 2026	21.8	22.35	22.35	22.66	21.8	34.97M
January 08, 2026	22.02	21.97	21.97	22.12	21.72	27.84M
January 07, 2026	22.26	22.2	22.2	22.46	22.01	23.19M
January 06, 2026	21.92	22.25	22.25	22.39	21.85	26.59M
January 05, 2026	21.72	21.83	21.83	21.95	21.55	19.59M
December 31, 2025	21.85	21.37	21.37	21.94	21.33	17.22M
December 30, 2025	21.33	21.86	21.86	22	21.21	20.65M
December 29, 2025	21.8	21.65	21.65	22.12	21.57	24.02M
December 26, 2025	21.86	21.8	21.8	22.04	21.61	20.27M
December 25, 2025	21.88	21.69	21.69	21.9	21.64	18.08M
December 24, 2025	21.9	21.98	21.98	22.07	21.37	28.87M
December 23, 2025	20.45	21.84	21.84	22.33	20.43	44.11M
December 22, 2025	20.13	20.42	20.42	20.66	20.07	14.53M
December 19, 2025	19.99	20.11	20.11	20.44	19.98	10.76M
December 18, 2025	19.91	19.96	19.96	20.14	19.89	9.31M
December 17, 2025	19.91	20.13	20.13	20.24	19.6	13.74M
December 16, 2025	20.34	19.97	19.97	20.49	19.83	17.99M
December 15, 2025	20.77	20.57	20.57	20.96	20.55	12.51M
December 12, 2025	20.63	20.95	20.95	21.14	20.61	12.51M
December 11, 2025	20.85	20.65	20.65	21.18	20.63	13.49M
December 10, 2025	21.21	20.85	20.85	21.25	20.55	17.61M
December 09, 2025	21.81	21.25	21.25	21.98	21.17	14.78M
December 08, 2025	22.06	21.92	21.92	22.13	21.78	11.36M
December 05, 2025	21.1	21.88	21.88	22.05	20.94	17.36M
December 04, 2025	21.26	21.11	21.11	21.37	20.91	8.08M
December 03, 2025	21.62	21.3	21.3	21.62	21.24	10.14M
December 02, 2025	21.53	21.53	21.53	21.73	21.19	11.02M
December 01, 2025	21.2	21.61	21.61	21.9	21.01	16.33M
November 28, 2025	20.92	20.9	20.9	21.01	20.71	7.67M
November 27, 2025	21.07	20.9	20.9	21.47	20.88	8.91M
November 26, 2025	21.07	20.91	20.91	21.22	20.88	6.07M
November 25, 2025	20.94	21.07	21.07	21.38	20.85	11.42M
November 24, 2025	20.68	20.7	20.7	21.05	20.48	7.13M
November 21, 2025	21	20.48	20.48	21.15	20.46	12.45M
November 20, 2025	21.84	21.18	21.18	21.96	21.15	12.03M

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