Shandong Bohui Paper Industry Co.,Ltd. (SHA:600966)
China
· Delayed Price · Currency is CNY 7.95
-0.24 (-2.93%)
At close: Mar 9, 2026
SHA:600966 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.15 | 8.32 | 8.03 | 8.19 | 8.19 | -0.73% | 21,987,550 |
| Mar 5, 2026 | 8.30 | 8.32 | 8.11 | 8.25 | 8.25 | 2.10% | 18,902,440 |
| Mar 4, 2026 | 8.10 | 8.28 | 8.03 | 8.08 | 8.08 | -2.06% | 19,489,820 |
| Mar 3, 2026 | 8.49 | 8.65 | 8.19 | 8.25 | 8.25 | -2.83% | 27,000,117 |
| Mar 2, 2026 | 8.02 | 8.69 | 7.92 | 8.49 | 8.49 | 3.66% | 40,754,730 |
| Feb 27, 2026 | 8.33 | 8.34 | 8.12 | 8.19 | 8.19 | -1.56% | 29,938,500 |
| Feb 26, 2026 | 8.56 | 8.76 | 8.30 | 8.32 | 8.32 | -0.83% | 36,223,900 |
| Feb 25, 2026 | 8.55 | 8.98 | 8.36 | 8.39 | 8.39 | -3.56% | 42,860,610 |
| Feb 24, 2026 | 8.37 | 8.74 | 8.28 | 8.70 | 8.70 | 3.33% | 34,056,904 |
| Feb 13, 2026 | 8.13 | 8.65 | 8.13 | 8.42 | 8.42 | 3.19% | 31,165,120 |
| Feb 12, 2026 | 8.02 | 8.57 | 7.97 | 8.16 | 8.16 | 2.00% | 38,221,070 |
| Feb 11, 2026 | 7.62 | 8.07 | 7.57 | 8.00 | 8.00 | 4.99% | 25,962,770 |
| Feb 10, 2026 | 7.58 | 7.67 | 7.45 | 7.62 | 7.62 | 0.53% | 11,407,900 |
| Feb 9, 2026 | 7.67 | 7.68 | 7.46 | 7.58 | 7.58 | 1.07% | 11,692,000 |
| Feb 6, 2026 | 7.35 | 7.74 | 7.27 | 7.50 | 7.50 | 1.63% | 17,017,320 |
| Feb 5, 2026 | 7.70 | 7.70 | 7.38 | 7.38 | 7.38 | -4.40% | 17,467,700 |
| Feb 4, 2026 | 7.29 | 7.74 | 7.27 | 7.72 | 7.72 | 5.46% | 24,718,550 |
| Feb 3, 2026 | 7.35 | 7.49 | 7.22 | 7.32 | 7.32 | 0.41% | 14,530,000 |
| Feb 2, 2026 | 7.32 | 7.53 | 7.27 | 7.29 | 7.29 | -2.28% | 25,594,100 |
| Jan 30, 2026 | 7.03 | 7.49 | 7.03 | 7.46 | 7.46 | 4.78% | 26,933,457 |
| Jan 29, 2026 | 7.55 | 7.67 | 7.08 | 7.12 | 7.12 | -4.94% | 34,466,500 |
| Jan 28, 2026 | 7.33 | 7.50 | 7.25 | 7.49 | 7.49 | 2.60% | 21,138,300 |
| Jan 27, 2026 | 7.22 | 7.40 | 7.17 | 7.30 | 7.30 | 0.55% | 21,265,860 |
| Jan 26, 2026 | 7.09 | 7.40 | 7.08 | 7.26 | 7.26 | 1.26% | 25,892,440 |
| Jan 23, 2026 | 7.12 | 7.33 | 7.01 | 7.17 | 7.17 | - | 26,792,322 |
| Jan 22, 2026 | 6.98 | 7.27 | 6.92 | 7.17 | 7.17 | 2.72% | 23,094,860 |
| Jan 21, 2026 | 6.97 | 7.03 | 6.79 | 6.98 | 6.98 | -0.71% | 21,418,840 |
| Jan 20, 2026 | 6.78 | 7.15 | 6.70 | 7.03 | 7.03 | 3.69% | 37,507,110 |
| Jan 19, 2026 | 6.58 | 6.78 | 6.52 | 6.78 | 6.78 | 3.51% | 26,023,100 |
| Jan 16, 2026 | 6.58 | 6.62 | 6.48 | 6.55 | 6.55 | 0.46% | 17,060,700 |
| Jan 15, 2026 | 6.47 | 6.62 | 6.45 | 6.52 | 6.52 | 0.15% | 14,891,200 |
| Jan 14, 2026 | 6.52 | 6.65 | 6.41 | 6.51 | 6.51 | -0.31% | 26,176,200 |
| Jan 13, 2026 | 6.52 | 6.65 | 6.49 | 6.53 | 6.53 | -0.15% | 21,115,560 |
| Jan 12, 2026 | 6.50 | 6.57 | 6.42 | 6.54 | 6.54 | - | 23,171,920 |
| Jan 9, 2026 | 6.62 | 6.72 | 6.48 | 6.54 | 6.54 | -1.51% | 19,215,000 |
| Jan 8, 2026 | 6.64 | 6.76 | 6.61 | 6.64 | 6.64 | -1.78% | 17,457,120 |
| Jan 7, 2026 | 6.75 | 6.86 | 6.68 | 6.76 | 6.76 | 0.30% | 18,716,994 |
| Jan 6, 2026 | 6.69 | 6.85 | 6.62 | 6.74 | 6.74 | 0.15% | 18,993,490 |
| Jan 5, 2026 | 6.88 | 7.02 | 6.60 | 6.73 | 6.73 | -1.46% | 36,019,410 |
| Dec 31, 2025 | 6.89 | 6.93 | 6.66 | 6.83 | 6.83 | -1.16% | 30,592,130 |
| Dec 30, 2025 | 6.89 | 7.04 | 6.72 | 6.91 | 6.91 | 1.02% | 33,835,450 |
| Dec 29, 2025 | 6.82 | 6.96 | 6.69 | 6.84 | 6.84 | -0.58% | 32,915,900 |
| Dec 26, 2025 | 6.92 | 6.92 | 6.65 | 6.88 | 6.88 | 1.03% | 58,630,320 |
| Dec 25, 2025 | 6.26 | 6.81 | 6.24 | 6.81 | 6.81 | 10.02% | 42,128,520 |
| Dec 24, 2025 | 6.09 | 6.23 | 5.94 | 6.19 | 6.19 | 1.31% | 21,708,000 |
| Dec 23, 2025 | 6.09 | 6.15 | 6.03 | 6.11 | 6.11 | 0.33% | 13,857,190 |
| Dec 22, 2025 | 6.18 | 6.18 | 6.06 | 6.09 | 6.09 | -0.81% | 10,129,130 |
| Dec 19, 2025 | 6.08 | 6.18 | 6.01 | 6.14 | 6.14 | 1.49% | 13,156,380 |
| Dec 18, 2025 | 5.80 | 6.19 | 5.80 | 6.05 | 6.05 | 3.07% | 21,222,500 |
| Dec 17, 2025 | 5.76 | 5.89 | 5.73 | 5.87 | 5.87 | 1.91% | 13,089,520 |
| Dec 16, 2025 | 5.93 | 5.95 | 5.72 | 5.76 | 5.76 | -3.68% | 18,687,500 |
| Dec 15, 2025 | 5.89 | 6.04 | 5.88 | 5.98 | 5.98 | 1.87% | 15,273,860 |
| Dec 12, 2025 | 5.89 | 5.99 | 5.82 | 5.87 | 5.87 | -0.84% | 25,870,093 |
| Dec 11, 2025 | 6.00 | 6.07 | 5.89 | 5.92 | 5.92 | -1.33% | 13,893,160 |
| Dec 10, 2025 | 5.90 | 6.04 | 5.90 | 6.00 | 6.00 | 0.50% | 14,550,700 |
| Dec 9, 2025 | 6.00 | 6.06 | 5.85 | 5.97 | 5.97 | -0.33% | 23,229,013 |
| Dec 8, 2025 | 6.23 | 6.24 | 5.84 | 5.99 | 5.99 | -4.01% | 40,992,500 |
| Dec 5, 2025 | 6.28 | 6.32 | 6.10 | 6.24 | 6.24 | -0.48% | 21,847,560 |
| Dec 4, 2025 | 6.24 | 6.31 | 6.16 | 6.27 | 6.27 | 0.64% | 16,827,740 |
| Dec 3, 2025 | 6.25 | 6.33 | 6.19 | 6.23 | 6.23 | 0.16% | 18,922,730 |
| Dec 2, 2025 | 6.46 | 6.46 | 6.18 | 6.22 | 6.22 | -3.42% | 27,975,490 |
| Dec 1, 2025 | 6.35 | 6.49 | 6.27 | 6.44 | 6.44 | 1.42% | 30,241,470 |
| Nov 28, 2025 | 6.30 | 6.39 | 6.15 | 6.35 | 6.35 | - | 40,329,337 |
| Nov 27, 2025 | 6.06 | 6.38 | 6.04 | 6.35 | 6.35 | 5.13% | 47,419,353 |
| Nov 26, 2025 | 6.09 | 6.10 | 5.86 | 6.04 | 6.04 | - | 24,750,520 |
| Nov 25, 2025 | 5.89 | 6.17 | 5.85 | 6.04 | 6.04 | 2.55% | 33,809,110 |
| Nov 24, 2025 | 5.74 | 5.94 | 5.70 | 5.89 | 5.89 | 3.70% | 27,055,560 |
| Nov 21, 2025 | 5.93 | 5.93 | 5.65 | 5.68 | 5.68 | -4.05% | 21,670,258 |
| Nov 20, 2025 | 5.79 | 5.97 | 5.71 | 5.92 | 5.92 | 2.25% | 27,509,970 |
| Nov 19, 2025 | 5.80 | 5.89 | 5.71 | 5.79 | 5.79 | 0.35% | 17,074,920 |
| Nov 18, 2025 | 5.94 | 5.96 | 5.70 | 5.77 | 5.77 | -2.70% | 28,672,140 |
| Nov 17, 2025 | 5.92 | 6.05 | 5.89 | 5.93 | 5.93 | -0.17% | 25,930,920 |
| Nov 14, 2025 | 6.05 | 6.20 | 5.93 | 5.94 | 5.94 | -3.10% | 36,736,920 |
| Nov 13, 2025 | 5.89 | 6.18 | 5.79 | 6.13 | 6.13 | 3.55% | 50,011,700 |
| Nov 12, 2025 | 5.67 | 5.94 | 5.65 | 5.92 | 5.92 | 3.32% | 41,939,250 |
| Nov 11, 2025 | 5.70 | 5.89 | 5.65 | 5.73 | 5.73 | 0.53% | 36,757,580 |
| Nov 10, 2025 | 5.59 | 5.73 | 5.57 | 5.70 | 5.70 | 1.97% | 37,545,440 |
| Nov 7, 2025 | 5.80 | 5.81 | 5.55 | 5.59 | 5.59 | -2.61% | 61,066,190 |
| Nov 6, 2025 | 5.23 | 5.74 | 5.19 | 5.74 | 5.74 | 9.96% | 53,316,430 |
| Nov 5, 2025 | 5.18 | 5.24 | 5.16 | 5.22 | 5.22 | - | 15,364,580 |
| Nov 4, 2025 | 5.17 | 5.26 | 5.12 | 5.22 | 5.22 | 1.56% | 21,908,850 |
| Nov 3, 2025 | 5.03 | 5.18 | 5.01 | 5.14 | 5.14 | 3.01% | 28,226,200 |
| Oct 31, 2025 | 4.95 | 5.03 | 4.92 | 4.99 | 4.99 | 0.81% | 17,272,290 |
| Oct 30, 2025 | 4.94 | 4.99 | 4.87 | 4.95 | 4.95 | 0.81% | 15,185,790 |
| Oct 29, 2025 | 4.94 | 4.95 | 4.88 | 4.91 | 4.91 | -0.61% | 8,970,017 |
| Oct 28, 2025 | 4.96 | 4.97 | 4.93 | 4.94 | 4.94 | -0.40% | 7,283,064 |
| Oct 27, 2025 | 4.97 | 5.02 | 4.94 | 4.96 | 4.96 | - | 10,074,820 |
| Oct 24, 2025 | 5.07 | 5.11 | 4.94 | 4.96 | 4.96 | -2.36% | 14,634,440 |
| Oct 23, 2025 | 5.01 | 5.09 | 4.97 | 5.08 | 5.08 | 1.40% | 10,103,720 |
| Oct 22, 2025 | 5.04 | 5.07 | 5.00 | 5.01 | 5.01 | -0.79% | 6,571,346 |
| Oct 21, 2025 | 4.96 | 5.07 | 4.95 | 5.05 | 5.05 | 1.81% | 9,810,827 |
| Oct 20, 2025 | 4.95 | 4.98 | 4.93 | 4.96 | 4.96 | 0.20% | 7,055,231 |
| Oct 17, 2025 | 5.04 | 5.04 | 4.93 | 4.95 | 4.95 | -0.80% | 9,049,600 |
| Oct 16, 2025 | 5.14 | 5.14 | 4.98 | 4.99 | 4.99 | -2.35% | 13,740,800 |
| Oct 15, 2025 | 5.02 | 5.16 | 5.02 | 5.11 | 5.11 | 1.39% | 14,471,430 |
| Oct 14, 2025 | 5.08 | 5.13 | 5.01 | 5.04 | 5.04 | -0.20% | 12,673,630 |
| Oct 13, 2025 | 5.02 | 5.09 | 4.97 | 5.05 | 5.05 | -2.13% | 16,780,500 |
| Oct 10, 2025 | 5.01 | 5.16 | 4.97 | 5.16 | 5.16 | 3.20% | 18,341,880 |
| Oct 9, 2025 | 4.96 | 5.05 | 4.96 | 5.00 | 5.00 | 0.81% | 11,092,500 |
| Sep 30, 2025 | 5.03 | 5.03 | 4.95 | 4.96 | 4.96 | -1.00% | 10,118,500 |