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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	42.95	43.5	43.5	44.61	42.5	6.23M
February 12, 2026	41.99	43.16	43.16	43.84	41.98	5.82M
February 11, 2026	42.87	41.98	41.98	43.65	41.8	4.33M
February 10, 2026	43.11	42.62	42.62	43.9	42.23	5.83M
February 09, 2026	43.16	43.32	43.32	43.65	41.78	6.89M
February 06, 2026	42.56	42.59	42.59	43.17	41.91	5.89M
February 05, 2026	43.15	43.13	43.13	43.52	42	5.41M
February 04, 2026	43.78	43.3	43.3	45.43	42.6	11.18M
February 03, 2026	40.28	43.9	43.9	44.14	39.76	13.71M
February 02, 2026	39.98	39.49	39.49	40.7	39.39	5.81M
January 30, 2026	39.31	39.93	39.93	40.4	38.1	6.29M
January 29, 2026	40.02	39.44	39.44	41.57	39.3	7.78M
January 28, 2026	42.72	41.38	41.38	42.98	40.9	7.87M
January 27, 2026	43.5	42.63	42.63	43.5	40.85	12.34M
January 26, 2026	41.8	43.57	43.57	43.85	40.41	19.56M
January 23, 2026	40.03	41.3	41.3	41.58	39.81	8.98M
January 22, 2026	39.99	39.82	39.82	40.87	39.49	6.32M
January 21, 2026	39.02	39.83	39.83	40.48	39	5.75M
January 20, 2026	40.18	39.3	39.3	40.78	38.89	7.56M
January 19, 2026	41.5	40.74	40.74	42.9	40.48	10.94M
January 16, 2026	39.55	40.82	40.82	41.19	38.95	10.53M
January 15, 2026	38.6	38.76	38.76	39.38	38.27	4.15M
January 14, 2026	39.27	38.69	38.69	39.79	37.91	7.36M
January 13, 2026	39.6	39.27	39.27	40.72	39	8.44M
January 12, 2026	38.95	39.49	39.49	39.81	38.45	7.32M
January 09, 2026	38.19	38.94	38.94	39.35	37.8	5.97M
January 08, 2026	38.56	38.01	38.01	38.95	37.73	5.84M
January 07, 2026	37.78	38.81	38.81	39.2	37.5	7.69M
January 06, 2026	38.19	37.8	37.8	39.3	37.45	5.28M
January 05, 2026	37.66	38.12	38.12	38.5	36.64	6.35M
December 31, 2025	38.4	37.75	37.75	38.4	37.02	4.55M
December 30, 2025	36.95	37.55	37.55	37.99	36.71	7.69M
December 29, 2025	35.1	37.41	37.41	38.46	34.84	12.11M
December 26, 2025	35.05	34.6	34.6	35.16	34.4	3.22M
December 25, 2025	34.44	34.94	34.94	35.15	33.89	3.83M
December 24, 2025	33.52	34.21	34.21	34.5	33.3	3.69M
December 23, 2025	33.16	33.52	33.52	33.75	32.91	2.89M
December 22, 2025	32.68	33.16	33.16	33.46	32.68	2.87M
December 19, 2025	32.8	32.74	32.74	33.2	32.67	2.29M
December 18, 2025	32.98	32.61	32.61	33.3	32.52	2.22M
December 17, 2025	31.99	33.05	33.05	33.17	31.93	3.47M
December 16, 2025	32.35	31.8	31.8	32.39	31.66	4.17M
December 15, 2025	33.76	32	32	33.82	32	7.46M
December 12, 2025	33.61	34.2	34.2	34.2	33.4	6.75M
December 11, 2025	34.48	33.99	33.99	34.77	33.75	6.54M
December 10, 2025	34.61	34.34	34.34	35.58	34.15	6.47M
December 09, 2025	35.2	34.93	34.93	35.53	34.48	4.57M
December 08, 2025	34.38	35.3	35.3	35.8	33.96	6.99M
December 05, 2025	34.13	34.38	34.38	34.38	33.5	3.69M
December 04, 2025	34.74	34.13	34.13	35.6	33.75	4.67M
December 03, 2025	34.88	34.56	34.56	35.5	34.3	3.45M
December 02, 2025	35.5	34.87	34.87	36.31	34.54	4.6M
December 01, 2025	34.84	35.6	35.6	35.82	34.72	9.95M
November 28, 2025	32.4	34.99	34.99	35.81	32.35	9.57M
November 27, 2025	31.87	32.6	32.6	32.69	31.87	3.64M
November 26, 2025	31.31	31.58	31.58	31.77	31.08	2.18M
November 25, 2025	31.52	31.31	31.31	32.14	31.26	2.33M
November 24, 2025	30.81	31.61	31.61	32	30.81	2.72M
November 21, 2025	31.21	31.03	31.03	31.72	30.71	3.41M
November 20, 2025	31.76	31.21	31.21	32.1	31.04	2.2M

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