Shanghai BOCHU Electronic Technology Corporation Limited. - 688188.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	155.5	152.31	152.31	156	151.57	2.29M
September 25, 2025	153.7	155.48	155.48	156.65	153.28	3.57M
September 24, 2025	144.85	154.33	154.33	155.98	144.5	5.04M
September 23, 2025	146.58	145.55	145.55	148.4	141.77	2.27M
September 22, 2025	147.01	146.6	146.6	147.99	145	1.8M
September 19, 2025	147.11	147.08	147.08	149.29	146.1	2.26M
September 18, 2025	145.28	147.11	147.11	151.47	144.95	3.48M
September 17, 2025	143.09	145.58	145.58	146.36	142.36	2.47M
September 16, 2025	141.73	142.71	142.71	142.8	139.45	2.3M
September 15, 2025	142.8	141.72	141.72	142.8	140.5	1.77M
September 12, 2025	144.4	141.8	141.8	145.37	141.8	2.62M
September 11, 2025	141.9	144.4	144.4	145	140.33	2.28M
September 10, 2025	142.24	141.84	141.84	144.43	141.71	1.84M
September 09, 2025	142.5	142.79	142.79	146.37	141.06	2.95M
September 08, 2025	141.16	141.68	141.68	142.5	139.1	2.69M
September 05, 2025	137.97	141.54	141.54	141.98	136.3	2.73M
September 04, 2025	144.56	137.38	137.38	145.28	135.8	3.46M
September 03, 2025	149.35	145.29	145.29	150.5	144.41	2.51M
September 02, 2025	155.36	149.26	149.26	157	147.55	3.52M
September 01, 2025	153.88	156.73	156.73	157.11	152.25	3.21M
August 29, 2025	155.53	153.1	153.1	156.81	151.06	2.84M
August 28, 2025	149.39	153.31	153.31	153.53	146.85	3.26M
August 27, 2025	151	149.76	149.76	157.5	149.51	3.91M
August 26, 2025	149.03	152.2	152.2	154	148.58	2.56M
August 25, 2025	154.66	149.5	149.5	159.93	148	4.95M
August 22, 2025	146	150.67	150.67	151.19	143.22	4.04M
August 21, 2025	141	143.81	143.81	145.48	140.79	2.24M
August 20, 2025	140.69	141.55	141.55	141.95	137.2	2.09M
August 19, 2025	138.99	140.8	140.8	142.4	137.64	3.26M
August 18, 2025	136.54	138.8	138.8	140.29	135.55	2.13M
August 15, 2025	134.22	136.3	136.3	136.5	132.8	1.51M
August 14, 2025	133.02	134.2	134.2	135.47	132.14	2.29M
August 13, 2025	130.67	132.99	132.99	133.66	130.51	1.78M
August 12, 2025	131.72	130.6	130.6	131.83	130.03	1.45M
August 11, 2025	131.5	131.65	131.65	132.5	131.31	1.2M
August 08, 2025	132.95	131.78	131.78	133.98	131.4	1.46M
August 07, 2025	137.27	133.01	133.01	138.28	132.52	2.16M
August 06, 2025	136.33	137.61	137.61	138.8	135.13	1.79M
August 05, 2025	132.8	136	136	136.25	132.25	1.21M
August 04, 2025	132	132.65	132.65	133.92	131	1.08M
August 01, 2025	132	132.22	132.22	133.66	130.91	1.08M
July 31, 2025	134.61	131.29	131.29	134.99	131.21	1.28M
July 30, 2025	134.27	134.7	134.7	137.26	133.61	1.35M
July 29, 2025	134.05	134.25	134.25	135.2	133.2	968,907
July 28, 2025	135.11	134.01	134.01	136.39	133.81	1.01M
July 25, 2025	135.83	134.34	134.34	137.47	133.07	1.04M
July 24, 2025	134	135.33	135.33	135.34	133.5	1.14M
July 23, 2025	136.66	134.01	134.01	137.59	134.01	1.09M
July 22, 2025	131.7	136.69	136.69	137.47	131.46	1.64M
July 21, 2025	130.75	131.9	131.9	133.3	130.23	1.22M
July 18, 2025	131.3	130.32	130.32	131.79	130	563,612
July 17, 2025	130.21	130.76	130.76	130.94	129.82	787,495
July 16, 2025	131.04	130.06	130.06	131.39	129.55	798,414
July 15, 2025	128.55	130.64	130.64	130.78	126.32	928,550
July 14, 2025	129.12	128.55	128.55	130.2	128.22	772,269
July 11, 2025	129.27	130.2	130.2	130.79	128.88	789,540
July 10, 2025	129.09	129.1	129.1	130.18	128.67	527,215
July 09, 2025	130.8	129.31	129.31	130.8	128.86	693,844
July 08, 2025	128.91	129.92	129.92	130.8	128.68	616,736
July 07, 2025	130.22	129.06	129.06	131.41	128.38	920,191

Shanghai BOCHU Electronic Technology Corporation Limited. (688188.SS) SHH