BOC International (China) Co. Ltd. - 601696.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.62	12.67	12.67	12.74	12.5	18.15M
December 03, 2025	12.77	12.6	12.6	12.86	12.55	21.48M
December 02, 2025	12.92	12.77	12.77	12.94	12.71	19.62M
December 01, 2025	12.83	12.93	12.93	12.98	12.83	21.88M
November 28, 2025	12.68	12.92	12.92	12.93	12.65	33.93M
November 27, 2025	12.69	12.67	12.67	12.83	12.65	22.77M
November 26, 2025	12.79	12.7	12.7	12.85	12.68	21.99M
November 25, 2025	12.88	12.78	12.78	12.95	12.78	27.04M
November 24, 2025	12.73	12.82	12.82	12.9	12.61	25.89M
November 21, 2025	13.1	12.66	12.66	13.22	12.66	44.98M
November 20, 2025	13.48	13.21	13.21	13.55	13.17	26.31M
November 19, 2025	13.33	13.21	13.21	13.43	13.19	20.09M
November 18, 2025	13.42	13.36	13.36	13.49	13.32	22.45M
November 17, 2025	13.5	13.44	13.44	13.58	13.43	22.9M
November 14, 2025	13.7	13.5	13.5	13.74	13.5	37.38M
November 13, 2025	13.54	13.86	13.86	13.94	13.54	54.93M
November 12, 2025	13.51	13.5	13.5	13.61	13.4	23.19M
November 11, 2025	13.65	13.52	13.52	13.75	13.51	24M
November 10, 2025	13.6	13.66	13.66	13.72	13.52	29.23M
November 07, 2025	13.79	13.6	13.6	13.81	13.6	29.16M
November 06, 2025	13.76	13.88	13.86	13.94	13.75	31.85M
November 05, 2025	13.72	13.76	13.74	13.89	13.71	23.52M
November 04, 2025	13.8	13.82	13.8	13.86	13.66	30.74M
November 03, 2025	14.02	13.87	13.85	14.02	13.75	41.32M
October 31, 2025	14.26	14.05	14.03	14.3	14.05	43.68M
October 30, 2025	14.7	14.3	14.28	14.71	14.28	60.69M
October 29, 2025	14.34	14.73	14.71	14.95	14.31	95.03M
October 28, 2025	14.42	14.38	14.36	14.59	14.35	62.43M
October 27, 2025	14.41	14.41	14.39	14.52	14.2	95.24M
October 24, 2025	14.21	14.26	14.24	14.31	14.12	38.17M
October 23, 2025	14.23	14.22	14.2	14.26	13.9	45.53M
October 22, 2025	14.05	14.26	14.24	14.35	14.01	49.89M
October 21, 2025	13.96	14.11	14.09	14.19	13.92	42.1M
October 20, 2025	14.13	13.93	13.91	14.19	13.86	41.86M
October 17, 2025	14.12	14.03	14.03	14.45	14	55.3M
October 16, 2025	14.27	14.14	14.14	14.33	14.07	36.74M
October 15, 2025	14.2	14.27	14.27	14.32	14	35.19M
October 14, 2025	14.26	14.13	14.13	14.54	14.08	43.7M
October 13, 2025	13.94	14.24	14.24	14.28	13.85	38.78M
October 10, 2025	14.38	14.33	14.33	14.58	14.31	45.11M
October 09, 2025	14.29	14.42	14.42	14.5	14.17	49.08M
September 30, 2025	14.51	14.36	14.36	14.62	14.34	55.78M
September 29, 2025	14	14.63	14.63	14.9	13.96	92.53M
September 26, 2025	14.32	14.05	14.05	14.36	14.05	37.67M
September 25, 2025	14.35	14.25	14.25	14.48	14.25	40.27M
September 24, 2025	14.19	14.39	14.39	14.5	14.13	52.25M
September 23, 2025	14.8	14.33	14.33	14.83	14.1	75.82M
September 22, 2025	14.7	14.94	14.94	14.94	14.65	42.04M
September 19, 2025	14.97	14.7	14.7	14.99	14.68	47.01M
September 18, 2025	15.24	14.79	14.79	15.26	14.7	88.22M
September 17, 2025	15.39	15.25	15.25	15.44	15.17	74.87M
September 16, 2025	15.33	15.33	15.33	15.46	15.12	61.12M
September 15, 2025	15.31	15.38	15.38	15.6	15.3	65.5M
September 12, 2025	15.1	15.54	15.54	15.95	15.06	123.03M
September 11, 2025	14.7	15.21	15.21	15.27	14.6	89.55M
September 10, 2025	14.71	14.74	14.74	14.89	14.65	40.49M
September 09, 2025	14.83	14.71	14.71	14.97	14.69	56.65M
September 08, 2025	14.88	14.9	14.9	14.94	14.72	60.69M
September 05, 2025	15.18	14.95	14.95	15.18	14.76	92.02M
September 04, 2025	14.99	15.26	15.26	15.6	14.67	121.72M

BOC International (China) Co. Ltd. (601696.SS) SHH