BOMESC Offshore Engineering Company Limited - 603727.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13.81	13.88	13.88	13.92	13.52	2.17M
September 04, 2025	13.89	13.8	13.8	14.05	13.59	2.91M
September 03, 2025	14.12	13.95	13.95	14.27	13.89	2.8M
September 02, 2025	14.18	14.14	14.14	14.18	13.78	2.86M
September 01, 2025	14.09	14.13	14.13	14.35	13.93	2.53M
August 29, 2025	14.3	14.13	14.13	14.32	14.02	2.14M
August 28, 2025	14.25	14.19	14.19	14.5	13.89	3.26M
August 27, 2025	14.8	14.25	14.25	14.86	14.24	4.42M
August 26, 2025	14.66	14.8	14.8	14.96	14.57	3.87M
August 25, 2025	14.8	14.66	14.66	14.82	14.59	3.34M
August 22, 2025	14.99	14.75	14.75	15.01	14.64	3.87M
August 21, 2025	14.89	14.89	14.89	15.08	14.76	5.22M
August 20, 2025	14.52	14.87	14.87	15.04	14.51	4.92M
August 19, 2025	14.6	14.58	14.58	14.63	14.41	2.76M
August 18, 2025	14.59	14.58	14.58	14.67	14.44	4.1M
August 15, 2025	14.68	14.57	14.57	14.93	14.48	5M
August 14, 2025	14.25	14.66	14.66	14.96	14.11	8.57M
August 13, 2025	14.3	14.18	14.18	14.34	14.11	2.48M
August 12, 2025	14.39	14.27	14.27	14.4	14.24	1.86M
August 11, 2025	14.35	14.38	14.38	14.43	14.25	2.42M
August 08, 2025	14.15	14.32	14.32	14.34	14.15	1.88M
August 07, 2025	14.23	14.21	14.21	14.28	14.16	1.89M
August 06, 2025	14.22	14.22	14.22	14.24	14.09	2.01M
August 05, 2025	14.06	14.16	14.16	14.28	14.02	3.37M
August 04, 2025	13.82	14	14	14.03	13.71	2.68M
August 01, 2025	13.72	13.83	13.83	13.85	13.7	2.12M
July 31, 2025	13.95	13.69	13.69	13.96	13.69	4.24M
July 30, 2025	13.96	14.01	14.01	14.08	13.8	2.81M
July 29, 2025	14.16	13.88	13.88	14.21	13.75	4.34M
July 28, 2025	14.35	14.1	14.1	14.43	14.06	4.07M
July 25, 2025	14.31	14.35	14.35	14.6	14.24	3.54M
July 24, 2025	14.27	14.27	14.27	14.38	14.23	2.29M
July 23, 2025	14.41	14.28	14.28	14.43	14.25	2.09M
July 22, 2025	14.41	14.36	14.36	14.47	14.26	2.07M
July 21, 2025	14.21	14.41	14.41	14.45	14.18	2.8M
July 18, 2025	14.3	14.24	14.24	14.34	14.18	1.65M
July 17, 2025	14.28	14.29	14.29	14.35	14.2	1.87M
July 16, 2025	14.1	14.28	14.28	14.35	14.1	2.32M
July 15, 2025	14.55	14.2	14.2	14.6	14.14	5.94M
July 14, 2025	14.51	14.79	14.79	14.89	14.51	2.42M
July 11, 2025	14.8	14.57	14.57	14.84	14.48	3.4M
July 10, 2025	14.59	14.83	14.83	15.08	14.55	5.53M
July 09, 2025	14.67	14.65	14.65	14.8	14.55	2.06M
July 08, 2025	14.59	14.66	14.66	14.69	14.52	2.02M
July 07, 2025	14.5	14.54	14.54	14.61	14.35	1.57M
July 04, 2025	14.66	14.55	14.55	14.76	14.5	2.53M
July 03, 2025	14.55	14.7	14.7	14.71	14.48	2.67M
July 02, 2025	14.79	14.59	14.59	14.9	14.51	4.55M
July 01, 2025	14.63	14.54	14.54	14.8	14.47	3.03M
June 30, 2025	14.38	14.63	14.63	14.64	14.33	2.97M
June 27, 2025	14.54	14.37	14.37	14.75	14.37	4.48M
June 26, 2025	14.56	14.49	14.49	14.77	14.47	4.59M
June 25, 2025	14.75	14.72	14.72	14.95	14.69	3.95M
June 24, 2025	14.63	14.8	14.8	15.04	14.58	8.75M
June 23, 2025	15.25	15.16	15.16	15.48	15.01	6.77M
June 20, 2025	15.5	14.96	14.96	15.5	14.64	7.89M
June 19, 2025	15.18	15.63	15.63	15.95	14.96	11.64M
June 18, 2025	15.58	15.2	15.2	15.71	15.15	6.98M
June 17, 2025	15.05	15.54	15.54	15.67	14.8	12.1M
June 16, 2025	15.9	15.19	15.19	16.12	15.13	13.18M

BOMESC Offshore Engineering Company Limited (603727.SS) SHH