Jiangsu Boqian New Materials Stock Co., Ltd. - 605376.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	57.73	55.55	55.55	58.81	55.34	6.37M
October 16, 2025	58.53	57.54	57.54	59.13	57.3	5.47M
October 15, 2025	56.91	59	59	59.5	56	9.99M
October 14, 2025	61.87	56.7	56.7	62.86	56.08	14.73M
October 13, 2025	55.06	61.55	61.55	62.13	55.06	13.05M
October 10, 2025	63.3	58.8	58.8	63.49	58.58	13.26M
October 09, 2025	65.01	63.3	63.3	65.21	59.33	23.91M
September 30, 2025	65.44	65.44	65.44	65.44	64.05	19.14M
September 29, 2025	59.49	59.49	59.49	59.49	59.49	1.84M
September 26, 2025	55.13	54.08	54.08	56.1	53.96	3.53M
September 25, 2025	55.48	55.53	55.53	56.29	54.87	3.5M
September 24, 2025	53.81	55.48	55.48	55.72	53.45	4.14M
September 23, 2025	55.05	54.21	54.21	55.49	52.94	6.1M
September 22, 2025	55.72	55.23	55.23	55.97	54.12	5.81M
September 19, 2025	55.24	55.75	55.75	57.89	55.14	6.46M
September 18, 2025	56.06	55.42	55.42	57.94	54.7	10M
September 17, 2025	53.7	56.52	56.52	58.16	53.03	13.24M
September 16, 2025	50	54.14	54.14	54.95	49.73	18.25M
September 15, 2025	48.6	49.95	49.95	50.47	48.38	9.21M
September 12, 2025	48.37	48.58	48.58	49.35	48.27	5.4M
September 11, 2025	47.1	48.67	48.67	49.3	46.54	5.47M
September 10, 2025	47.03	47.3	47.3	48.64	47.03	4.07M
September 09, 2025	48.65	47.57	47.57	48.78	47.33	5.32M
September 08, 2025	48.86	48.5	48.5	49.27	47.94	8.87M
September 05, 2025	44.31	48.72	48.72	48.72	44.31	7.35M
September 04, 2025	46.31	44.29	44.29	47	43.54	6.77M
September 03, 2025	47.2	46.29	46.29	47.92	46.07	5.36M
September 02, 2025	50.67	47.51	47.51	51.15	46.71	11.65M
September 01, 2025	49.19	50.68	50.68	51.5	48.8	10.18M
August 29, 2025	49	49.18	49.18	49.6	48.16	6.63M
August 28, 2025	46.8	49.14	49.14	50.51	46.52	12.56M
August 27, 2025	48.43	46.8	46.8	49.15	46.72	9.43M
August 26, 2025	49.75	48.21	48.21	50.9	48.16	10.99M
August 25, 2025	50	49.69	49.69	52.1	48.89	13.22M
August 22, 2025	49.5	50.55	50.55	52.76	49.5	18.56M
August 21, 2025	46.01	48.05	48.05	50.7	45.51	16.98M
August 20, 2025	48.56	46.52	46.52	48.56	44.51	15.79M
August 19, 2025	42.32	46.24	46.24	46.24	42.1	11.26M
August 18, 2025	42.37	42.04	42.04	42.6	41.05	7.83M
August 15, 2025	40.08	41.97	41.97	42.42	40	7.85M
August 14, 2025	41.34	40.15	40.15	41.56	39.73	5.55M
August 13, 2025	40.8	41.42	41.42	41.49	40.29	5.75M
August 12, 2025	41.11	40.8	40.8	41.51	40.42	4.92M
August 11, 2025	42.4	41.54	41.54	42.4	40.76	6.62M
August 08, 2025	42.2	42	42	42.96	41.6	4.37M
August 07, 2025	42.3	42.24	42.24	42.75	41.6	4.97M
August 06, 2025	41.65	42.24	42.24	42.41	41.48	3.95M
August 05, 2025	41.28	41.64	41.64	41.98	40.71	4.56M
August 04, 2025	40.3	41.3	41.3	41.57	39.72	3.79M
August 01, 2025	40.73	40.52	40.52	41.2	40.19	4.18M
July 31, 2025	41.53	40.36	40.36	42.38	40.18	6.53M
July 30, 2025	42.21	41.53	41.53	42.71	41.08	5.81M
July 29, 2025	40.57	42.28	42.28	43.21	40.37	10.22M
July 28, 2025	39.53	40.57	40.57	40.82	38.89	5.89M
July 25, 2025	39.78	39.57	39.57	40.12	39.32	4.87M
July 24, 2025	38.41	39.78	39.78	39.86	38.25	7.21M
July 23, 2025	39.24	38.44	38.44	39.28	38.25	4.28M
July 22, 2025	38.85	38.99	38.99	39.95	38.73	5.38M
July 21, 2025	39.39	39.09	39.09	39.5	37.53	8.43M
July 18, 2025	40.37	39.87	39.87	40.6	39.6	5.55M

Jiangsu Boqian New Materials Stock Co., Ltd. (605376.SS) SHH