BOZHON Precision Industry Technology Co.,Ltd - 688097.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	31.81	31.04	31.04	32.07	30.97	4.3M
October 16, 2025	32.83	31.8	31.8	32.86	31.62	4.57M
October 15, 2025	31.66	33.05	33.05	33.05	31.62	4.8M
October 14, 2025	33.9	31.66	31.66	34.06	31.47	7.73M
October 13, 2025	33.18	33.5	33.5	34.04	32.62	8.44M
October 10, 2025	34.6	34.66	34.57	35.49	34.51	7.23M
October 09, 2025	37.1	34.91	34.82	37.36	34.86	11.22M
September 30, 2025	36.73	37.34	37.34	37.83	36.73	3.3M
September 29, 2025	36.75	36.97	36.97	37.43	36.75	3.67M
September 26, 2025	37.83	36.75	36.75	37.9	36.7	4.48M
September 25, 2025	38.24	37.92	37.92	38.75	37.83	4.48M
September 24, 2025	37.71	38.52	38.52	39	37.36	5.99M
September 23, 2025	39.12	38	38	39.9	37	7.21M
September 22, 2025	37.3	38.54	38.54	38.73	36.7	7.63M
September 19, 2025	36.99	36.68	36.68	37.43	36.37	5.51M
September 18, 2025	37.79	37.16	37.16	39.19	36.76	8.98M
September 17, 2025	37.06	37.75	37.75	38.19	36.84	5.98M
September 16, 2025	36.7	36.84	36.84	37.18	36.2	5.05M
September 15, 2025	36.64	36.73	36.73	37.38	36.5	5.23M
September 12, 2025	37.53	36.69	36.69	37.53	36.38	6.69M
September 11, 2025	37.01	37.42	37.42	37.6	36.53	6.15M
September 10, 2025	37.69	37.16	37.16	37.93	37	5.68M
September 09, 2025	36.75	37.74	37.74	39.35	36.65	12.15M
September 08, 2025	35.88	37.12	37.12	37.27	35.6	8.38M
September 05, 2025	34.63	36.07	36.07	36.1	34.21	7.21M
September 04, 2025	35.5	34.63	34.63	36.5	33.88	9.71M
September 03, 2025	35.34	35.17	35.17	35.9	35.11	5.5M
September 02, 2025	35.53	35.21	35.21	35.88	34.35	7.88M
September 01, 2025	36.25	35.86	35.86	36.65	35.39	5.72M
August 29, 2025	36.3	36.04	36.04	36.77	35.4	6.3M
August 28, 2025	35.5	36.3	36.3	36.36	34.56	8.8M
August 27, 2025	34.65	35.7	35.7	37.5	34.65	14.49M
August 26, 2025	33.94	34.65	34.65	35	33.59	7.56M
August 25, 2025	34.12	33.88	33.88	34.2	33	7.27M
August 22, 2025	33	33.53	33.53	33.63	32.91	5.77M
August 21, 2025	33.56	33.01	33.01	33.56	32.62	5.76M
August 20, 2025	32.81	33.57	33.57	34.23	32.42	6.37M
August 19, 2025	33.54	33	33	33.54	32.42	7.74M
August 18, 2025	34.02	33.53	33.53	34.35	33.23	10.58M
August 15, 2025	32.9	33.88	33.88	35.32	32.8	9.84M
August 14, 2025	32.98	32.3	32.3	33.25	31.94	6.99M
August 13, 2025	31.9	33	33	33.23	31.56	7.12M
August 12, 2025	31.71	31.8	31.8	32.49	31.39	5.19M
August 11, 2025	30.11	31.66	31.66	32.24	29.9	7.75M
August 08, 2025	30.68	30.08	30.08	30.81	30	5.04M
August 07, 2025	32.55	30.83	30.83	33.32	30.53	7.61M
August 06, 2025	31.3	30.99	30.99	31.31	30.75	4.57M
August 05, 2025	30.81	31.01	31.01	31.7	30.31	7.14M
August 04, 2025	29.15	30.57	30.57	31.37	28.88	6.88M
August 01, 2025	29.12	29.32	29.32	29.97	29.01	5.31M
July 31, 2025	29.29	29.26	29.26	30.22	29.1	5.61M
July 30, 2025	28.69	29.1	29.1	29.55	28.32	6.27M
July 29, 2025	28.9	28.64	28.64	29.1	28.53	4.58M
July 28, 2025	29.3	28.96	28.96	29.59	28.9	3.22M
July 25, 2025	29.58	29.16	29.16	29.84	29	3.51M
July 24, 2025	29.04	29.56	29.56	30.45	29.04	6.03M
July 23, 2025	28.99	29.05	29.05	29.5	28.7	3.69M
July 22, 2025	29.11	28.88	28.88	29.28	28.5	5.01M
July 21, 2025	29.6	29.39	29.39	29.79	29.04	4.24M
July 18, 2025	29.71	29.57	29.57	29.82	29.19	4.55M

BOZHON Precision Industry Technology Co.,Ltd (688097.SS) SHH