Skip to main content
Yunnan Bowin Technology Industry Co.,Ltd (SHA:600883)
China flag China · Delayed Price · Currency is CNY
8.84
+0.17 (1.96%)
Mar 10, 2026, 3:00 PM CST

SHA:600883 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.738.778.508.678.67-0.69%5,904,265
Mar 6, 20268.308.758.288.738.734.80%6,683,403
Mar 5, 20268.418.528.288.338.33-5,375,801
Mar 4, 20268.308.468.268.338.33-0.83%5,487,716
Mar 3, 20268.618.718.388.408.40-1.87%5,963,519
Mar 2, 20268.778.808.438.568.56-3.17%6,643,022
Feb 27, 20268.818.878.718.848.840.11%7,011,600
Feb 26, 20269.059.148.798.838.83-0.67%8,188,953
Feb 25, 20268.849.108.788.898.890.57%15,358,600
Feb 24, 20268.989.788.798.848.84-0.56%20,768,900
Feb 13, 20268.939.038.818.898.89-0.22%2,705,700
Feb 12, 20269.089.088.768.918.91-1.66%4,755,000
Feb 11, 20269.039.188.969.069.060.67%4,400,224
Feb 10, 20269.139.138.999.009.00-1.21%4,775,800
Feb 9, 20269.029.118.909.119.112.82%6,899,800
Feb 6, 20268.839.048.758.868.86-7,268,900
Feb 5, 20268.758.918.668.868.861.26%7,835,356
Feb 4, 20268.628.788.548.758.751.98%7,449,355
Feb 3, 20268.548.748.488.588.580.94%6,652,845
Feb 2, 20268.608.718.468.508.50-1.28%7,605,702
Jan 30, 20268.308.638.308.618.613.36%8,189,100
Jan 29, 20268.358.498.268.338.33-0.60%5,132,516
Jan 28, 20268.428.458.308.388.38-0.48%3,543,100
Jan 27, 20268.508.508.238.428.42-0.94%3,778,400
Jan 26, 20268.528.598.418.508.50-0.23%4,244,598
Jan 23, 20268.518.598.438.528.520.24%3,419,597
Jan 22, 20268.408.528.338.508.501.55%2,857,600
Jan 21, 20268.268.428.238.378.370.60%3,225,795
Jan 20, 20268.338.408.258.328.320.36%3,347,997
Jan 19, 20268.048.298.008.298.292.85%4,305,200
Jan 16, 20268.188.218.018.068.06-1.23%3,817,500
Jan 15, 20268.058.208.058.168.160.37%3,220,600
Jan 14, 20268.208.287.988.138.13-0.85%4,607,300
Jan 13, 20268.218.298.108.208.20-0.12%4,589,980
Jan 12, 20268.168.248.108.218.210.98%3,666,900
Jan 9, 20268.148.208.088.138.13-0.12%3,828,600
Jan 8, 20268.038.187.978.148.141.37%4,499,601
Jan 7, 20268.088.118.018.038.03-0.50%4,226,205
Jan 6, 20268.058.168.028.078.070.37%4,509,200
Jan 5, 20268.068.178.038.048.04-0.25%4,034,900
Dec 31, 20258.018.077.838.068.060.37%2,665,992
Dec 30, 20258.048.127.978.038.03-0.12%3,089,600
Dec 29, 20258.108.147.988.048.04-0.50%2,384,600
Dec 26, 20258.138.248.028.088.08-0.98%2,692,900
Dec 25, 20258.108.208.068.168.160.87%2,513,100
Dec 24, 20258.058.158.048.098.090.37%2,313,700
Dec 23, 20258.128.178.008.068.06-0.49%2,719,800
Dec 22, 20258.198.278.068.108.10-0.25%3,429,900
Dec 19, 20257.928.147.868.128.122.65%3,530,100
Dec 18, 20257.667.957.617.917.912.73%3,558,502
Dec 17, 20257.677.757.567.707.700.39%3,641,000
Dec 16, 20257.787.797.637.677.67-1.67%3,389,400
Dec 15, 20257.677.857.627.807.801.17%3,883,100
Dec 12, 20257.928.067.707.717.71-2.65%4,499,200
Dec 11, 20258.228.247.917.927.92-3.18%4,350,900
Dec 10, 20258.308.378.178.188.18-1.56%3,407,500
Dec 9, 20258.418.448.278.318.31-1.66%2,242,000
Dec 8, 20258.408.548.378.458.450.96%2,849,300
Dec 5, 20258.188.438.128.378.372.07%3,467,100
Dec 4, 20258.408.418.178.208.20-2.50%3,715,400
Dec 3, 20258.478.548.378.418.41-0.36%3,245,600
Dec 2, 20258.468.518.268.448.44-3,600,656
Dec 1, 20258.538.688.418.448.44-0.71%3,861,400
Nov 28, 20258.338.538.208.508.502.29%3,996,501
Nov 27, 20258.258.358.148.318.310.73%3,470,603
Nov 26, 20258.408.528.218.258.25-1.79%3,135,400
Nov 25, 20258.408.508.328.408.400.60%2,947,300
Nov 24, 20258.288.468.218.358.351.95%6,046,000
Nov 21, 20258.588.778.178.198.19-5.54%5,655,301
Nov 20, 20258.748.908.608.678.67-0.57%5,003,201
Nov 19, 20258.968.968.648.728.72-2.02%3,789,220
Nov 18, 20259.039.038.768.908.90-0.89%3,382,764
Nov 17, 20258.949.028.888.988.980.56%2,618,801
Nov 14, 20258.889.038.818.938.930.56%3,430,896
Nov 13, 20258.878.928.738.888.880.57%2,773,000
Nov 12, 20258.888.978.778.838.83-0.56%3,199,100
Nov 11, 20258.788.888.728.888.881.14%2,881,961
Nov 10, 20258.798.808.698.788.780.80%2,165,300
Nov 7, 20258.758.798.658.718.710.11%2,903,000
Nov 6, 20258.728.778.588.708.70-0.11%3,422,500
Nov 5, 20258.518.758.418.718.711.40%3,925,500
Nov 4, 20258.528.598.478.598.590.82%2,903,302
Nov 3, 20258.588.628.458.528.520.83%3,888,600
Oct 31, 20258.338.488.288.458.451.68%3,337,100
Oct 30, 20258.408.428.298.318.31-0.84%2,475,500
Oct 29, 20258.508.518.298.388.38-1.41%2,419,622
Oct 28, 20258.488.538.408.508.500.47%2,801,900
Oct 27, 20258.458.498.368.468.460.36%2,865,300
Oct 24, 20258.448.518.368.438.43-3,463,600
Oct 23, 20258.478.478.298.438.430.36%3,587,500
Oct 22, 20258.378.458.358.408.400.48%3,449,100
Oct 21, 20258.288.398.188.368.361.33%3,465,300
Oct 20, 20258.208.278.148.258.251.10%2,983,700
Oct 17, 20258.168.278.108.168.16-2,918,200
Oct 16, 20258.258.278.128.168.16-0.85%3,104,600
Oct 15, 20258.218.288.138.238.230.12%2,882,200
Oct 14, 20258.158.228.128.228.220.86%3,029,600
Oct 13, 20257.978.187.718.158.15-0.49%4,235,900
Oct 10, 20258.058.307.968.198.191.36%3,245,500
Oct 9, 20258.018.107.868.088.080.87%3,136,900