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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.41	12.26	12.26	12.56	12.1	44M
January 13, 2026	12.93	12.37	12.37	13.09	12.28	53.26M
January 12, 2026	12.78	13.07	13.07	13.07	12.66	58.52M
January 09, 2026	12.76	12.83	12.83	12.97	12.68	41.2M
January 08, 2026	12.81	12.85	12.85	13.02	12.66	40.74M
January 07, 2026	13.36	12.97	12.97	13.41	12.76	63.25M
January 06, 2026	12.97	13.28	13.28	13.38	12.85	79.81M
January 05, 2026	12.61	12.97	12.97	13.09	12.56	64.19M
December 31, 2025	12.7	12.7	12.7	12.98	12.59	73.09M
December 30, 2025	12.88	12.44	12.44	12.88	12.35	86.73M
December 29, 2025	11.79	12.95	12.95	12.95	11.79	101.1M
December 26, 2025	11.88	11.77	11.77	12	11.68	30.09M
December 25, 2025	12	11.87	11.87	12.08	11.66	31.73M
December 24, 2025	11.45	11.87	11.87	11.87	11.43	38.84M
December 23, 2025	11.72	11.45	11.45	11.79	11.38	31.04M
December 22, 2025	11.52	11.57	11.57	11.63	11.44	26.02M
December 19, 2025	11.63	11.42	11.42	11.69	11.37	25.38M
December 18, 2025	11.75	11.53	11.53	11.84	11.51	29.12M
December 17, 2025	11.11	11.71	11.71	12	10.92	45.48M
December 16, 2025	11.37	11.13	11.13	11.49	11.02	23.62M
December 15, 2025	11.33	11.4	11.4	11.68	11.18	25.78M
December 12, 2025	11.18	11.55	11.55	11.83	11.16	50.04M
December 11, 2025	11.4	11.25	11.25	11.6	11.2	24.56M
December 10, 2025	11.45	11.37	11.37	11.58	11.25	30.72M
December 09, 2025	11.2	11.61	11.61	11.86	11.02	51.52M
December 08, 2025	10.8	11.22	11.22	11.33	10.8	31.14M
December 05, 2025	10.7	10.78	10.78	10.79	10.54	12.6M
December 04, 2025	10.65	10.71	10.71	10.79	10.46	14.03M
December 03, 2025	10.88	10.66	10.66	10.93	10.63	13.26M
December 02, 2025	10.91	10.88	10.88	10.99	10.81	11.39M
December 01, 2025	10.82	11.01	11.01	11.05	10.78	15.61M
November 28, 2025	10.59	10.8	10.8	10.83	10.56	13.77M
November 27, 2025	10.54	10.63	10.63	10.82	10.53	15.63M
November 26, 2025	10.55	10.57	10.57	10.8	10.49	16.18M
November 25, 2025	10.45	10.59	10.59	10.81	10.45	20.45M
November 24, 2025	10.18	10.37	10.37	10.46	10.13	18.67M
November 21, 2025	10.43	10.08	10.08	10.54	10.08	25.61M
November 20, 2025	10.8	10.7	10.7	10.91	10.66	14.75M
November 19, 2025	10.93	10.69	10.69	11.06	10.61	21.94M
November 18, 2025	11.1	11.03	11.03	11.14	10.95	15.98M
November 17, 2025	11.25	11.11	11.11	11.4	11.05	19.38M
November 14, 2025	11.65	11.28	11.28	11.65	11.27	27.93M
November 13, 2025	11.55	11.75	11.75	11.89	11.55	22.61M
November 12, 2025	11.7	11.64	11.64	11.79	11.37	26.25M
November 11, 2025	11.99	11.77	11.77	12.12	11.74	24.74M
November 10, 2025	11.68	11.94	11.94	12.17	11.68	37.99M
November 07, 2025	11.59	11.68	11.68	12.04	11.3	33.33M
November 06, 2025	11.62	11.7	11.7	11.76	11.46	20.67M
November 05, 2025	11.5	11.53	11.53	11.63	11.3	21.79M
November 04, 2025	11.83	11.67	11.67	11.86	11.56	19.84M
November 03, 2025	11.79	11.82	11.82	11.87	11.53	21.03M
October 31, 2025	11.94	11.86	11.86	12.1	11.81	27.38M
October 30, 2025	12.24	11.94	11.94	12.31	11.9	34.27M
October 29, 2025	12.59	12.25	12.25	12.61	12.14	42.68M
October 28, 2025	12.25	12.55	12.55	12.69	12.17	50.19M
October 27, 2025	12.11	12.45	12.45	12.62	11.87	73.59M
October 24, 2025	11.81	12.4	12.4	12.65	11.73	50.12M
October 23, 2025	11.75	11.66	11.66	11.79	11.35	19.73M
October 22, 2025	11.8	11.83	11.83	11.95	11.66	20.07M
October 21, 2025	11.6	11.88	11.88	11.91	11.45	26.63M

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