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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.06	12.2	12.2	12.37	12.05	19.33M
February 12, 2026	12.05	12.14	12.14	12.21	12	16.1M
February 11, 2026	12.05	12.12	12.12	12.31	12.04	15.6M
February 10, 2026	12.12	12.09	12.09	12.34	12.07	16.5M
February 09, 2026	11.99	12.15	12.15	12.25	11.91	19.74M
February 06, 2026	11.78	11.8	11.8	12.08	11.66	18.38M
February 05, 2026	11.96	11.9	11.9	12.2	11.79	17.75M
February 04, 2026	12.17	12.08	12.08	12.19	11.92	22.12M
February 03, 2026	11.76	12.29	12.29	12.3	11.7	32.86M
February 02, 2026	11.82	11.57	11.57	11.94	11.56	20.68M
January 30, 2026	11.9	11.83	11.83	12	11.43	34.1M
January 29, 2026	12.28	12.02	12.02	12.58	11.98	37.7M
January 28, 2026	13.03	12.63	12.63	13.1	12.56	29.97M
January 27, 2026	12.85	12.98	12.98	13.09	12.35	37.34M
January 26, 2026	13.08	12.9	12.9	13.18	12.7	35.82M
January 23, 2026	13.23	13.12	13.12	13.29	12.98	60.5M
January 22, 2026	12.91	13.18	13.18	13.18	12.71	68.05M
January 21, 2026	12.06	12.75	12.75	12.76	12.06	44.97M
January 20, 2026	12.55	12.19	12.19	12.59	12.1	31.4M
January 19, 2026	12.45	12.63	12.63	12.82	12.26	35.8M
January 16, 2026	12.38	12.44	12.44	12.49	12.19	31.04M
January 15, 2026	12.14	12.23	12.23	12.28	11.93	32.08M
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

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