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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	130.65	130	130	131.31	129.5	850,212
December 03, 2025	130.24	130.35	130.35	130.7	129.39	716,373
December 02, 2025	131.69	130.15	130.15	132.24	129.88	1.08M
December 01, 2025	132.5	132.09	132.09	132.99	131.44	1.19M
November 28, 2025	131.55	132.47	132.47	133.27	131.11	887,947
November 27, 2025	132	131.61	131.61	133.33	131.42	885,327
November 26, 2025	131.81	132	132	133.14	131.13	1.1M
November 25, 2025	133.12	131.71	131.71	134.98	131.56	1.23M
November 24, 2025	133.93	133.03	133.03	134.58	132.47	1.21M
November 21, 2025	131.86	132.6	132.6	133.96	130.2	1.72M
November 20, 2025	135.34	132.06	132.06	135.38	131.87	975,126
November 19, 2025	135.2	134.47	134.47	135.89	134.3	707,153
November 18, 2025	134.59	135.2	135.2	135.6	134.06	846,547
November 17, 2025	136.3	134.87	134.87	136.97	134.03	1.06M
November 14, 2025	135.4	136.11	136.11	137.8	135.4	1.17M
November 13, 2025	136.15	136.36	136.36	137.21	135.38	1.07M
November 12, 2025	137.77	136.02	136.02	141.09	135.52	1.82M
November 11, 2025	139.97	137.77	137.77	140.8	137.5	1.04M
November 10, 2025	138.5	139.97	139.97	140.2	137.02	1.39M
November 07, 2025	138.56	139.02	139.02	139.68	137.64	957,748
November 06, 2025	136.33	138.98	138.98	140.59	135.83	1.75M
November 05, 2025	134	136.1	136.1	136.68	133.02	1.33M
November 04, 2025	137.66	135.5	135.5	137.91	134.21	1.62M
November 03, 2025	137.05	137.98	137.98	138.3	134.45	2.06M
October 31, 2025	138.66	136.9	136.9	139.69	136.88	2.27M
October 30, 2025	142.61	138.85	138.85	143	138.8	2.17M
October 29, 2025	141	142.98	142.98	144.5	141	1.84M
October 28, 2025	140.99	140.85	140.85	142.85	138.5	2.01M
October 27, 2025	145	141.13	140.46	145.6	140.12	2.92M
October 24, 2025	141.82	143.84	143.16	144.44	141.82	1.29M
October 23, 2025	139.81	140.61	139.95	141	138.4	1.02M
October 22, 2025	139.6	140.3	139.64	141.43	138.5	1.06M
October 21, 2025	139.08	140.41	139.75	140.91	138.32	1.16M
October 20, 2025	140	138.66	138.01	140.5	137.02	1.59M
October 17, 2025	145	137.98	137.98	145.99	137.5	2.32M
October 16, 2025	147.25	145.56	145.56	148.28	145.12	1.62M
October 15, 2025	147.52	147.96	147.96	151.84	146.5	2.02M
October 14, 2025	154.44	147.69	147.69	155.46	146.75	3.08M
October 13, 2025	147.12	154.73	154.73	154.86	147.01	3.19M
October 10, 2025	154.34	152.1	152.1	155.52	151.23	2.15M
October 09, 2025	153.6	155.52	155.52	157.68	152.04	3.33M
September 30, 2025	152.58	153.78	153.78	155.27	151.42	2.97M
September 29, 2025	151.61	151.07	151.07	153.59	150.01	1.95M
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

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