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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.12	14.22	14.22	14.3	14.1	2.66M
November 06, 2025	14.16	14.14	14.14	14.22	14.03	2.05M
November 05, 2025	14.1	14.16	14.16	14.27	13.97	2.79M
November 04, 2025	14.19	14.1	14.1	14.28	14.04	2.39M
November 03, 2025	14.17	14.16	14.16	14.29	14.11	2.6M
October 31, 2025	13.96	14.17	14.17	14.23	13.86	2.09M
October 30, 2025	14.1	13.99	13.99	14.25	13.95	2.86M
October 29, 2025	14.19	14.15	14.15	14.21	14.01	2.06M
October 28, 2025	14.11	14.2	14.2	14.23	14.08	1.65M
October 27, 2025	14.46	14.18	14.18	14.46	14.11	3.15M
October 24, 2025	14.58	14.27	14.27	14.68	14.23	3.82M
October 23, 2025	14.57	14.56	14.56	14.68	14.31	4.08M
October 22, 2025	14.51	14.61	14.61	14.66	14.35	5.99M
October 21, 2025	13.83	14.38	14.38	14.55	13.83	7.45M
October 20, 2025	13.48	13.86	13.86	13.88	13.41	3.34M
October 17, 2025	13.47	13.44	13.44	13.63	13.43	1.46M
October 16, 2025	13.7	13.5	13.5	13.72	13.47	1.85M
October 15, 2025	13.71	13.68	13.68	13.78	13.6	1.42M
October 14, 2025	13.68	13.71	13.71	13.76	13.6	2.56M
October 13, 2025	13.5	13.57	13.57	13.62	13.3	2.87M
October 10, 2025	13.78	13.79	13.79	13.97	13.65	3.16M
October 09, 2025	13.84	13.84	13.84	13.9	13.6	5.6M
September 30, 2025	13.35	13.37	13.37	13.44	13.16	2.02M
September 29, 2025	13.29	13.34	13.34	13.39	13.07	1.59M
September 26, 2025	13.3	13.29	13.29	13.4	13.14	1.87M
September 25, 2025	13.4	13.24	13.24	13.46	13.18	1.62M
September 24, 2025	13.14	13.39	13.39	13.42	13.06	2.24M
September 23, 2025	13.39	13.07	13.07	13.4	12.82	2.54M
September 22, 2025	13.34	13.39	13.39	13.46	13.16	1.91M
September 19, 2025	13.22	13.34	13.34	13.36	13.15	2.06M
September 18, 2025	13.66	13.21	13.21	13.66	13.15	4.17M
September 17, 2025	13.77	13.67	13.67	13.8	13.63	2.54M
September 16, 2025	13.72	13.73	13.73	13.76	13.61	1.47M
September 15, 2025	13.79	13.72	13.72	13.81	13.59	1.99M
September 12, 2025	13.89	13.77	13.77	13.9	13.72	3.36M
September 11, 2025	13.99	13.9	13.9	14	13.68	4.27M
September 10, 2025	13.9	14.1	14.1	14.34	13.82	5.34M
September 09, 2025	14.05	13.82	13.82	14.05	13.75	1.93M
September 08, 2025	13.87	13.98	13.98	14	13.8	2.45M
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

BOMESC Offshore Engineering Company Limited (603727.SS) SHH