Skip to main content
Ningbo Boway Alloy Material Company Limited (SHA:601137)
China flag China · Delayed Price · Currency is CNY
20.75
-0.63 (-2.95%)
At close: Mar 6, 2026

SHA:601137 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.1721.2220.0620.7520.75-2.95%27,360,010
Mar 5, 202621.0521.4820.7121.3821.383.79%34,792,570
Mar 4, 202620.2721.1420.1820.6020.601.03%30,408,570
Mar 3, 202620.6521.1920.1820.3920.39-33,981,090
Mar 2, 202620.5520.7220.0320.3920.39-1.78%22,389,130
Feb 27, 202620.0920.8020.0120.7620.763.28%22,101,430
Feb 26, 202620.1320.2219.9020.1020.100.50%14,790,964
Feb 25, 202619.9920.2519.9920.0020.000.15%14,286,921
Feb 24, 202620.1820.2219.8319.9719.970.76%13,515,280
Feb 13, 202620.1220.3119.8119.8219.82-2.12%14,996,760
Feb 12, 202620.3720.5120.0420.2520.25-0.44%14,885,790
Feb 11, 202619.6120.9519.6020.3420.342.94%35,082,510
Feb 10, 202619.4319.8719.2319.7619.763.73%25,705,230
Feb 9, 202618.8719.1918.7019.0519.052.81%16,056,330
Feb 6, 202618.4518.7918.3118.5318.53-0.80%13,399,820
Feb 5, 202619.1219.2318.5818.6818.68-3.61%18,490,580
Feb 4, 202619.1919.4518.8919.3819.381.63%15,982,580
Feb 3, 202618.8019.2418.6119.0719.072.97%20,092,630
Feb 2, 202619.3119.4618.4818.5218.52-6.09%28,863,340
Jan 30, 202620.3320.3319.3619.7219.72-3.80%32,680,914
Jan 29, 202620.6721.2020.3720.5020.50-0.82%30,843,150
Jan 28, 202620.0920.7419.9220.6720.672.58%37,392,940
Jan 27, 202620.0120.3119.3220.1520.15-5.53%71,125,240
Jan 26, 202621.8021.9421.3321.3321.33-10.00%35,840,770
Jan 23, 202623.1523.8823.1323.7023.702.51%32,909,730
Jan 22, 202622.8423.4122.8423.1223.120.70%20,682,120
Jan 21, 202622.6723.1322.5022.9622.960.92%23,414,000
Jan 20, 202623.4323.5922.5322.7522.75-2.86%33,223,210
Jan 19, 202622.9123.5922.5923.4223.422.27%40,678,190
Jan 16, 202623.3123.5522.8622.9022.90-1.46%31,908,076
Jan 15, 202622.6323.8622.5123.2423.243.43%44,667,014
Jan 14, 202622.5722.8722.2022.4722.47-40,575,010
Jan 13, 202623.1523.2922.3922.4722.47-2.05%41,066,330
Jan 12, 202622.4822.9522.2022.9422.942.64%42,860,740
Jan 9, 202621.8022.6621.8022.3522.351.73%34,970,620
Jan 8, 202622.0222.1221.7221.9721.97-1.04%27,842,980
Jan 7, 202622.2622.4622.0122.2022.20-0.22%23,191,580
Jan 6, 202621.9222.3921.8522.2522.251.92%26,588,030
Jan 5, 202621.7221.9521.5521.8321.832.15%19,592,690
Dec 31, 202521.8521.9421.3321.3721.37-2.24%17,219,450
Dec 30, 202521.3322.0021.2121.8621.860.97%20,650,630
Dec 29, 202521.8022.1221.5721.6521.65-0.69%24,019,540
Dec 26, 202521.8622.0421.6121.8021.800.51%20,274,482
Dec 25, 202521.8821.9021.6421.6921.69-1.32%18,084,920
Dec 24, 202521.9022.0721.3721.9821.980.64%28,868,380
Dec 23, 202520.4522.3320.4321.8421.846.95%44,105,670
Dec 22, 202520.1320.6620.0720.4220.421.54%14,534,930
Dec 19, 202519.9920.4419.9820.1120.110.75%10,762,090
Dec 18, 202519.9120.1419.8919.9619.96-0.84%9,308,247
Dec 17, 202519.9120.2419.6020.1320.130.80%13,741,760
Dec 16, 202520.3420.4919.8319.9719.97-2.92%17,985,730
Dec 15, 202520.7720.9620.5520.5720.57-1.81%12,513,450
Dec 12, 202520.6321.1420.6120.9520.951.45%12,512,220
Dec 11, 202520.8521.1820.6320.6520.65-0.96%13,493,550
Dec 10, 202521.2121.2520.5520.8520.85-1.88%17,613,380
Dec 9, 202521.8121.9821.1721.2521.25-3.06%14,781,140
Dec 8, 202522.0622.1321.7821.9221.920.18%11,358,680
Dec 5, 202521.1022.0520.9421.8821.883.65%17,721,490
Dec 4, 202521.2621.3720.9121.1121.11-0.89%8,079,739
Dec 3, 202521.6221.6221.2421.3021.30-1.07%10,135,788
Dec 2, 202521.5321.7321.1921.5321.53-0.37%11,016,700
Dec 1, 202521.2021.9021.0121.6121.613.40%16,331,150
Nov 28, 202520.9221.0120.7120.9020.90-7,665,811
Nov 27, 202521.0721.4720.8820.9020.90-0.05%8,907,500
Nov 26, 202521.0721.2220.8820.9120.91-0.76%6,067,717
Nov 25, 202520.9421.3820.8521.0721.071.79%11,424,480
Nov 24, 202520.6821.0520.4820.7020.701.07%7,128,559
Nov 21, 202521.0021.1520.4620.4820.48-3.31%12,451,100
Nov 20, 202521.8421.9621.1521.1821.18-2.58%12,025,230
Nov 19, 202521.7321.9921.3521.7421.740.05%10,952,650
Nov 18, 202521.6721.9621.5221.7321.730.18%10,423,280
Nov 17, 202521.8021.9521.6021.6921.69-0.73%8,071,658
Nov 14, 202522.0722.2621.6121.8521.85-1.04%9,745,842
Nov 13, 202521.8222.3921.7422.0822.081.66%11,568,170
Nov 12, 202522.1822.6621.5321.7221.72-1.94%13,443,870
Nov 11, 202522.4422.5922.0222.1522.15-0.81%8,921,296
Nov 10, 202522.7222.8822.1822.3322.33-1.93%14,632,100
Nov 7, 202522.4822.9522.2322.7722.770.66%15,486,780
Nov 6, 202522.3522.8922.1722.6222.621.25%21,759,540
Nov 5, 202521.2522.5821.1022.3422.344.49%27,070,090
Nov 4, 202521.6821.9521.2321.3821.38-1.47%10,700,180
Nov 3, 202521.7821.9821.0921.7021.70-0.78%16,505,340
Oct 31, 202521.9622.3321.8721.8721.87-0.32%13,712,800
Oct 30, 202522.4422.4521.9021.9421.94-2.53%16,643,800
Oct 29, 202521.9522.5521.9522.5122.512.55%20,440,050
Oct 28, 202521.9922.1821.7521.9521.95-0.90%18,293,810
Oct 27, 202522.0122.3221.5622.1522.15-3.11%39,307,720
Oct 24, 202522.3022.9022.1322.8622.863.02%17,520,410
Oct 23, 202522.2822.5421.6122.1922.19-1.25%21,193,710
Oct 22, 202522.7222.8222.2422.4722.47-2.09%16,479,270
Oct 21, 202522.8523.2022.6622.9522.951.15%15,723,880
Oct 20, 202522.8623.1822.5722.6922.690.04%17,165,610
Oct 17, 202524.4824.6822.5222.6822.68-7.77%34,393,650
Oct 16, 202525.9025.9024.4524.5924.59-5.35%33,458,750
Oct 15, 202525.4825.9824.9625.9825.981.68%28,399,650
Oct 14, 202525.9126.9825.2025.5525.550.55%45,259,200
Oct 13, 202525.0825.5524.4625.4125.41-2.90%42,175,270
Oct 10, 202526.3126.7925.7026.1726.17-0.91%33,753,320
Oct 9, 202525.9927.0825.9926.4126.412.25%39,182,230
Sep 30, 202525.4926.7425.3325.8325.831.77%39,486,760