Bomin Electronics Co., Ltd. - 603936.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.99	11.17	11.17	11.99	11.15	34.69M
October 16, 2025	12.03	12	12	12.15	11.89	19.63M
October 15, 2025	11.89	12.15	12.15	12.18	11.73	28.23M
October 14, 2025	12.53	11.88	11.88	12.73	11.78	40.44M
October 13, 2025	11.89	12.43	12.43	12.47	11.77	33.07M
October 10, 2025	13.2	12.57	12.57	13.2	12.51	47.93M
October 09, 2025	13.18	13.29	13.29	13.74	13.18	47.81M
September 30, 2025	13.15	13.16	13.16	13.45	13.1	36.06M
September 29, 2025	12.7	13.05	13.05	13.35	12.7	41.35M
September 26, 2025	13.26	12.66	12.66	13.29	12.66	42.8M
September 25, 2025	13.29	13.27	13.27	13.69	13.22	38.35M
September 24, 2025	13.18	13.45	13.45	13.72	12.98	55.64M
September 23, 2025	13.91	13.4	13.4	14	12.96	64.55M
September 22, 2025	14.12	13.81	13.81	14.23	13.65	60.87M
September 19, 2025	14.46	14.14	14.14	14.78	13.89	77.62M
September 18, 2025	14.04	14.29	14.29	15.27	13.87	121.73M
September 17, 2025	14.52	14.05	14.05	14.76	13.9	119.26M
September 16, 2025	13.13	14.52	14.52	14.52	12.97	123.69M
September 15, 2025	12.83	13.2	13.2	13.45	12.5	98.27M
September 12, 2025	12.13	12.57	12.57	12.98	12.01	97.35M
September 11, 2025	11.61	12.15	12.15	12.43	11.56	81.16M
September 10, 2025	11.3	11.65	11.65	12	11.25	61.19M
September 09, 2025	11.67	11.21	11.21	11.73	11.12	43.55M
September 08, 2025	11.5	11.79	11.79	11.82	11.33	69.63M
September 05, 2025	10.9	11.72	11.72	11.88	10.88	88.97M
September 04, 2025	11.66	10.8	10.8	12.15	10.58	74.19M
September 03, 2025	11.52	11.36	11.36	11.82	11.23	63.05M
September 02, 2025	12.43	11.52	11.52	12.55	11.42	91.63M
September 01, 2025	12.3	12.65	12.65	12.9	12.05	121.61M
August 29, 2025	11.12	11.79	11.79	11.99	10.92	93.46M
August 28, 2025	10.76	11.12	11.12	11.12	10.58	49.61M
August 27, 2025	11.22	10.77	10.77	11.38	10.75	53.09M
August 26, 2025	11.3	11.3	11.3	11.57	11.2	42.13M
August 25, 2025	11.09	11.38	11.38	11.38	10.96	57.38M
August 22, 2025	11.23	11.29	11.29	11.58	11.23	45.98M
August 21, 2025	11.61	11.24	11.24	11.65	11.16	48.11M
August 20, 2025	11.72	11.6	11.6	11.75	11.38	60.11M
August 19, 2025	11.9	11.92	11.92	12.01	11.55	76.12M
August 18, 2025	11.25	11.9	11.9	12.3	11.17	117.02M
August 15, 2025	10.5	11.18	11.18	11.35	10.5	66.22M
August 14, 2025	10.97	10.66	10.66	11.14	10.65	43.45M
August 13, 2025	10.83	10.91	10.91	10.93	10.76	42.27M
August 12, 2025	10.73	10.84	10.84	11	10.66	56.26M
August 11, 2025	10.26	10.76	10.76	10.8	10.2	65.04M
August 08, 2025	10.16	10.14	10.14	10.26	10.05	25.38M
August 07, 2025	10.32	10.24	10.24	10.48	10.05	35.98M
August 06, 2025	10.26	10.29	10.29	10.45	10.13	28.12M
August 05, 2025	10.25	10.29	10.29	10.43	10.13	31.84M
August 04, 2025	10.23	10.25	10.25	10.31	10.08	30.31M
August 01, 2025	10.23	10.23	10.23	10.54	10.22	33.82M
July 31, 2025	10.43	10.45	10.45	10.83	10.36	54.13M
July 30, 2025	10.55	10.45	10.45	10.69	10.3	44.11M
July 29, 2025	10.5	10.58	10.58	10.78	10.4	53.72M
July 28, 2025	10.25	10.53	10.53	10.64	10.16	70.71M
July 25, 2025	9.98	10.12	10.12	10.25	9.82	55.25M
July 24, 2025	9.71	10.04	10.04	10.25	9.66	76.96M
July 23, 2025	9.65	9.61	9.61	9.74	9.56	32.46M
July 22, 2025	9.96	9.74	9.74	10.04	9.69	52.89M
July 21, 2025	10	10.05	10.05	10.06	9.86	48.2M
July 18, 2025	10.27	10.04	10.04	10.53	9.97	71.35M

Bomin Electronics Co., Ltd. (603936.SS) SHH