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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	38.32	40.46	40.46	40.58	38.17	10.93M
July 16, 2025	38.15	38.18	38.18	38.64	37.75	2.67M
July 15, 2025	38.5	38.23	38.23	38.98	37.75	4.86M
July 14, 2025	39.54	38.95	38.95	39.76	38.09	6.94M
July 11, 2025	39.01	39.34	39.34	40.16	39.01	10.17M
July 10, 2025	37.63	39.01	39.01	39.62	37.6	7.35M
July 09, 2025	38.1	37.74	37.74	38.78	37.7	4.28M
July 08, 2025	37.35	38.39	38.39	39.2	37.15	7.03M
July 07, 2025	37.7	37.36	37.21	38.01	37.25	4.36M
July 04, 2025	38.71	37.88	37.73	39.66	37.5	8.01M
July 03, 2025	39.04	39.1	38.94	40.18	38.38	9.29M
July 02, 2025	38.13	39.16	39	40.4	37.91	11.56M
July 01, 2025	38.18	37.99	37.84	38.3	37.01	5.01M
June 30, 2025	38.1	38.33	38.18	38.99	37.76	7.13M
June 27, 2025	38.96	37.92	37.77	39.11	37.77	6M
June 26, 2025	39.65	38.98	38.82	40.13	38.92	3.65M
June 25, 2025	39.64	39.67	39.51	40.6	39.21	5.22M
June 24, 2025	38.91	39.53	39.37	40.29	38.19	6.1M
June 23, 2025	38.5	38.95	38.95	40.16	38.5	3.85M
June 20, 2025	38.82	39.11	39.11	39.77	38.82	5.23M
June 19, 2025	39.25	39.02	39.02	40.69	38.5	5.76M
June 18, 2025	40	39.41	39.41	40.48	39.26	4.91M
June 17, 2025	40.66	40.18	40.18	41.5	39.59	7.39M

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