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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	49.12	48.49	48.49	49.95	48.1	3.26M
December 03, 2025	48.58	48.66	48.66	49.6	48.03	3.1M
December 02, 2025	49.56	48.43	48.43	49.8	48.3	2.72M
December 01, 2025	49.88	49.56	49.56	50.5	49.15	2.85M
November 28, 2025	48.73	49.27	49.27	49.84	48.39	2.28M
November 27, 2025	48.82	48.73	48.73	50.66	48.5	3.68M
November 26, 2025	49.21	48.82	48.82	49.43	48.31	3.29M
November 25, 2025	47.57	48.72	48.72	49.86	47.57	4.83M
November 24, 2025	46.57	47.25	47.25	47.5	45.98	4.35M
November 21, 2025	47.26	46.03	46.03	48	45.75	5.23M
November 20, 2025	49.13	48.25	48.25	49.69	48.01	4.08M
November 19, 2025	49.18	48.9	48.9	49.92	48.51	2.99M
November 18, 2025	50.15	49.07	49.07	50.92	48.49	3.84M
November 17, 2025	50.13	49.74	49.74	50.88	49.51	3.43M
November 14, 2025	51.19	50.09	50.09	51.89	50.08	3.28M
November 13, 2025	49.59	51.74	51.74	52.71	49.3	6.71M
November 12, 2025	51.01	49.32	49.32	51.01	48.85	3.98M
November 11, 2025	50.54	50.64	50.64	51.36	50.1	3.73M
November 10, 2025	51.18	50.04	50.04	51.71	49.68	4.93M
November 07, 2025	51.72	51.37	51.37	52.84	50.85	4.8M
November 06, 2025	49.81	51.76	51.76	52	49.81	5.5M
November 05, 2025	48.49	49.87	49.87	50.1	48.28	5.36M
November 04, 2025	52.55	50.1	50.1	52.81	49.71	7.18M
November 03, 2025	54.2	52.77	52.77	54.6	51.5	6.43M
October 31, 2025	56.27	54.18	54.18	56.96	54.01	6.27M
October 30, 2025	59.5	56.6	56.6	59.5	56.56	8.18M
October 29, 2025	56.17	59.6	59.6	60.68	55.26	10.77M
October 28, 2025	55.9	56.15	56.15	57.19	54.32	7.47M
October 27, 2025	56.88	56.87	56.87	57.63	55.93	5.52M
October 24, 2025	54.8	56.29	56.29	57.28	54.27	6.27M
October 23, 2025	54.61	54.16	54.16	55.48	53.35	5.91M
October 22, 2025	55	55.1	55.1	56.37	54.36	3.86M
October 21, 2025	55.62	56.11	56.11	56.88	55.2	4.9M
October 20, 2025	57.33	55.45	55.45	57.49	54.82	5.62M
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

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