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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	32.18	31.92	31.92	32.39	31.7	2.63M
November 18, 2025	32.4	32.3	32.3	32.53	31.7	2.25M
November 17, 2025	31.71	32.1	32.1	32.29	31.43	3M
November 14, 2025	31.69	31.9	31.9	32.57	31.5	2.79M
November 13, 2025	31.31	31.69	31.69	31.85	31.08	2.1M
November 12, 2025	31.62	31.35	31.35	31.97	31.25	2.39M
November 11, 2025	32.33	31.7	31.7	32.36	31.44	2.26M
November 10, 2025	32.18	32.05	32.05	32.55	31.9	3.07M
November 07, 2025	32.78	31.9	31.9	32.78	31.7	3.57M
November 06, 2025	32.56	32.8	32.8	33.33	32.53	2.47M
November 05, 2025	31.89	32.33	32.33	32.69	31.55	2.79M
November 04, 2025	32.94	32.17	32.17	32.94	31.9	2.9M
November 03, 2025	33.6	32.98	32.98	33.6	32.6	3.59M
October 31, 2025	33.58	33.42	33.42	34.07	33.05	3.17M
October 30, 2025	33.69	33.78	33.78	34.19	33.33	3.15M
October 29, 2025	33.33	33.82	33.82	33.9	33.22	2.32M
October 28, 2025	33.57	33.31	33.31	33.64	33	2.5M
October 27, 2025	33.88	33.53	33.53	34.1	33.3	4.12M
October 24, 2025	32.78	33.29	33.29	33.38	32.47	2.96M
October 23, 2025	32.8	32.43	32.43	32.87	32.08	2.28M
October 22, 2025	32.43	32.83	32.83	33.1	32.2	3.09M
October 21, 2025	32.1	32.83	32.83	33.15	31.88	5.63M
October 20, 2025	31.31	31.54	31.54	31.93	31.09	3.29M
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

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