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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	15.24	15.26	15.26	15.64	15.12	9.13M
January 13, 2026	15.09	15.38	15.28	15.6	15.03	7.3M
January 12, 2026	15.01	14.98	14.98	15.1	14.76	7.92M
January 09, 2026	15.15	15	15	15.45	14.89	6.61M
January 08, 2026	14.2	14.86	14.86	14.95	14.2	6.24M
January 07, 2026	14.43	14.73	14.73	15.22	14.27	8.54M
January 06, 2026	14.39	14.52	14.52	14.86	14.34	4.63M
January 05, 2026	14.35	14.39	14.39	14.58	14.06	6.03M
December 31, 2025	13.85	13.98	13.98	14	13.83	1.83M
December 30, 2025	14.03	13.88	13.88	14.05	13.84	3.15M
December 29, 2025	13.96	14.04	14.04	14.09	13.92	1.85M
December 26, 2025	13.91	13.93	13.93	14.08	13.88	1.98M
December 25, 2025	14	13.99	13.99	14.02	13.82	2.09M
December 24, 2025	13.87	13.98	13.98	13.99	13.76	2.09M
December 23, 2025	13.86	13.88	13.88	14.18	13.83	2.76M
December 22, 2025	13.82	13.82	13.82	14	13.75	2.79M
December 19, 2025	13.84	13.82	13.82	13.84	13.67	2.3M
December 18, 2025	13.55	13.69	13.69	13.88	13.55	3.17M
December 17, 2025	13.7	13.58	13.58	13.77	13.4	3.35M
December 16, 2025	13.98	13.7	13.7	14.07	13.65	4.13M
December 15, 2025	14.25	14.07	14.08	14.42	14.02	2.58M
December 12, 2025	14.44	14.28	14.28	14.59	14.26	3.34M
December 11, 2025	14.78	14.44	14.44	14.81	14.41	2.9M
December 10, 2025	15	14.8	14.8	15	14.72	2.89M
December 09, 2025	15.18	14.93	14.93	15.31	14.87	4.79M
December 08, 2025	15.28	15.34	15.34	15.45	15.21	3.02M
December 05, 2025	15.18	15.3	15.3	15.39	15.03	3.5M
December 04, 2025	15.51	15.24	15.24	15.6	15.19	4.23M
December 03, 2025	15.27	15.53	15.53	15.65	15.18	5.24M
December 02, 2025	15.64	15.35	15.35	15.66	15.2	6.15M
December 01, 2025	15.51	15.69	15.69	15.88	15.44	11.12M
November 28, 2025	15.27	15.36	15.36	15.68	15.1	8.44M
November 27, 2025	15.35	15.2	15.2	15.45	15.12	6.56M
November 26, 2025	15.05	15.3	15.3	15.58	15.05	11.31M
November 25, 2025	15.18	15.1	15.1	15.48	14.88	16.39M
November 24, 2025	14.1	15.17	15.17	15.17	14.06	12.42M
November 21, 2025	14.3	13.79	13.79	14.4	13.66	4.8M
November 20, 2025	14.54	14.39	14.39	14.7	14.28	4.44M
November 19, 2025	14.54	14.61	14.61	14.97	14.44	5.73M
November 18, 2025	14.66	14.48	14.48	14.66	14.4	2.4M
November 17, 2025	14.65	14.61	14.61	14.75	14.45	2.88M
November 14, 2025	14.49	14.65	14.65	14.75	14.3	4.22M
November 13, 2025	14.4	14.54	14.54	14.59	14.14	3.29M
November 12, 2025	14.48	14.48	14.48	14.69	14.44	3.56M
November 11, 2025	14.28	14.46	14.46	14.59	14.2	3.25M
November 10, 2025	14.43	14.22	14.22	14.5	14.15	2.68M
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

BOMESC Offshore Engineering Company Limited (603727.SS) SHH