Ningbo Boway Alloy Material Company Limited (SHA:601137)
China
· Delayed Price · Currency is CNY 17.96
-0.31 (-1.70%)
Apr 29, 2026, 3:00 PM CST
SHA:601137 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18.25 | 18.25 | 17.74 | 17.78 | - | -2.68% | 9,543,686 |
| Apr 28, 2026 | 18.66 | 19.27 | 18.27 | 18.27 | 18.27 | -10.00% | 43,663,550 |
| Apr 27, 2026 | 20.32 | 20.66 | 20.20 | 20.30 | 20.30 | -0.15% | 11,510,590 |
| Apr 24, 2026 | 20.49 | 20.51 | 20.08 | 20.33 | 20.33 | 0.99% | 12,317,910 |
| Apr 23, 2026 | 20.39 | 20.58 | 20.07 | 20.13 | 20.13 | -1.28% | 13,323,260 |
| Apr 22, 2026 | 20.29 | 20.53 | 20.05 | 20.39 | 20.39 | -0.39% | 15,873,650 |
| Apr 21, 2026 | 20.35 | 20.80 | 20.27 | 20.47 | 20.47 | -0.34% | 13,062,960 |
| Apr 20, 2026 | 20.17 | 20.98 | 20.17 | 20.54 | 20.54 | 1.48% | 19,420,100 |
| Apr 17, 2026 | 20.03 | 20.52 | 20.03 | 20.24 | 20.24 | 0.55% | 12,605,920 |
| Apr 16, 2026 | 20.23 | 20.30 | 20.02 | 20.13 | 20.13 | -0.54% | 12,412,080 |
| Apr 15, 2026 | 20.17 | 20.49 | 19.99 | 20.24 | 20.24 | 1.10% | 16,298,410 |
| Apr 14, 2026 | 20.21 | 20.31 | 19.90 | 20.02 | 20.02 | -0.45% | 14,416,610 |
| Apr 13, 2026 | 19.87 | 20.41 | 19.83 | 20.11 | 20.11 | 0.25% | 16,166,520 |
| Apr 10, 2026 | 19.55 | 20.29 | 19.53 | 20.06 | 20.06 | 3.67% | 22,286,653 |
| Apr 9, 2026 | 19.42 | 19.86 | 19.33 | 19.35 | 19.35 | -1.07% | 22,481,110 |
| Apr 8, 2026 | 18.20 | 19.56 | 18.20 | 19.56 | 19.56 | 10.01% | 32,740,099 |
| Apr 7, 2026 | 17.74 | 18.10 | 17.71 | 17.78 | 17.78 | 0.06% | 7,357,900 |
| Apr 3, 2026 | 18.01 | 18.21 | 17.75 | 17.77 | 17.77 | -1.39% | 8,302,501 |
| Apr 2, 2026 | 18.61 | 18.64 | 17.86 | 18.02 | 18.02 | -3.17% | 11,625,140 |
| Apr 1, 2026 | 18.39 | 18.62 | 18.29 | 18.61 | 18.61 | 3.05% | 12,021,776 |
| Mar 31, 2026 | 18.45 | 18.47 | 18.05 | 18.06 | 18.06 | -2.11% | 9,821,972 |
| Mar 30, 2026 | 18.18 | 18.78 | 18.11 | 18.45 | 18.45 | 0.16% | 17,006,660 |
| Mar 27, 2026 | 18.11 | 18.65 | 17.80 | 18.42 | 18.42 | -0.11% | 10,832,790 |
| Mar 26, 2026 | 18.90 | 18.96 | 18.28 | 18.44 | 18.44 | -2.74% | 11,286,250 |
| Mar 25, 2026 | 18.66 | 19.35 | 18.63 | 18.96 | 18.96 | 2.82% | 14,211,940 |
| Mar 24, 2026 | 18.62 | 18.75 | 17.84 | 18.44 | 18.44 | 0.82% | 15,127,660 |
| Mar 23, 2026 | 18.56 | 19.20 | 18.10 | 18.29 | 18.29 | -3.33% | 19,968,532 |
| Mar 20, 2026 | 18.92 | 19.24 | 18.44 | 18.92 | 18.92 | -0.05% | 16,414,080 |
| Mar 19, 2026 | 19.20 | 19.65 | 18.86 | 18.93 | 18.93 | -2.97% | 14,246,800 |
| Mar 18, 2026 | 18.85 | 19.72 | 18.85 | 19.51 | 19.51 | 3.50% | 20,256,184 |
| Mar 17, 2026 | 19.30 | 19.39 | 18.78 | 18.85 | 18.85 | -1.57% | 16,715,300 |
| Mar 16, 2026 | 20.00 | 20.00 | 19.06 | 19.15 | 19.15 | -4.92% | 24,279,740 |
| Mar 13, 2026 | 20.35 | 20.55 | 20.03 | 20.14 | 20.14 | -1.71% | 14,862,370 |
| Mar 12, 2026 | 21.02 | 21.07 | 20.38 | 20.49 | 20.49 | -2.84% | 19,459,670 |
| Mar 11, 2026 | 21.11 | 21.35 | 20.87 | 21.09 | 21.09 | 0.09% | 21,389,800 |
| Mar 10, 2026 | 20.43 | 21.50 | 20.30 | 21.07 | 21.07 | 4.31% | 32,682,661 |
| Mar 9, 2026 | 20.01 | 20.38 | 19.36 | 20.20 | 20.20 | -2.65% | 25,146,685 |
| Mar 6, 2026 | 21.17 | 21.22 | 20.06 | 20.75 | 20.75 | -2.95% | 27,360,010 |
| Mar 5, 2026 | 21.05 | 21.48 | 20.71 | 21.38 | 21.38 | 3.79% | 34,792,570 |
| Mar 4, 2026 | 20.27 | 21.14 | 20.18 | 20.60 | 20.60 | 1.03% | 30,408,570 |
| Mar 3, 2026 | 20.65 | 21.19 | 20.18 | 20.39 | 20.39 | - | 33,981,090 |
| Mar 2, 2026 | 20.55 | 20.72 | 20.03 | 20.39 | 20.39 | -1.78% | 22,389,130 |
| Feb 27, 2026 | 20.09 | 20.80 | 20.01 | 20.76 | 20.76 | 3.28% | 22,101,430 |
| Feb 26, 2026 | 20.13 | 20.22 | 19.90 | 20.10 | 20.10 | 0.50% | 14,790,964 |
| Feb 25, 2026 | 19.99 | 20.25 | 19.99 | 20.00 | 20.00 | 0.15% | 14,286,921 |
| Feb 24, 2026 | 20.18 | 20.22 | 19.83 | 19.97 | 19.97 | 0.76% | 13,515,280 |
| Feb 13, 2026 | 20.12 | 20.31 | 19.81 | 19.82 | 19.82 | -2.12% | 14,996,760 |
| Feb 12, 2026 | 20.37 | 20.51 | 20.04 | 20.25 | 20.25 | -0.44% | 14,885,790 |
| Feb 11, 2026 | 19.61 | 20.95 | 19.60 | 20.34 | 20.34 | 2.94% | 35,082,510 |
| Feb 10, 2026 | 19.43 | 19.87 | 19.23 | 19.76 | 19.76 | 3.73% | 25,705,230 |
| Feb 9, 2026 | 18.87 | 19.19 | 18.70 | 19.05 | 19.05 | 2.81% | 16,056,330 |
| Feb 6, 2026 | 18.45 | 18.79 | 18.31 | 18.53 | 18.53 | -0.80% | 13,399,820 |
| Feb 5, 2026 | 19.12 | 19.23 | 18.58 | 18.68 | 18.68 | -3.61% | 18,490,580 |
| Feb 4, 2026 | 19.19 | 19.45 | 18.89 | 19.38 | 19.38 | 1.63% | 15,982,580 |
| Feb 3, 2026 | 18.80 | 19.24 | 18.61 | 19.07 | 19.07 | 2.97% | 20,092,630 |
| Feb 2, 2026 | 19.31 | 19.46 | 18.48 | 18.52 | 18.52 | -6.09% | 28,863,340 |
| Jan 30, 2026 | 20.33 | 20.33 | 19.36 | 19.72 | 19.72 | -3.80% | 32,680,914 |
| Jan 29, 2026 | 20.67 | 21.20 | 20.37 | 20.50 | 20.50 | -0.82% | 30,843,150 |
| Jan 28, 2026 | 20.09 | 20.74 | 19.92 | 20.67 | 20.67 | 2.58% | 37,392,940 |
| Jan 27, 2026 | 20.01 | 20.31 | 19.32 | 20.15 | 20.15 | -5.53% | 71,125,240 |
| Jan 26, 2026 | 21.80 | 21.94 | 21.33 | 21.33 | 21.33 | -10.00% | 35,840,770 |
| Jan 23, 2026 | 23.15 | 23.88 | 23.13 | 23.70 | 23.70 | 2.51% | 32,909,730 |
| Jan 22, 2026 | 22.84 | 23.41 | 22.84 | 23.12 | 23.12 | 0.70% | 20,682,120 |
| Jan 21, 2026 | 22.67 | 23.13 | 22.50 | 22.96 | 22.96 | 0.92% | 23,414,000 |
| Jan 20, 2026 | 23.43 | 23.59 | 22.53 | 22.75 | 22.75 | -2.86% | 33,223,210 |
| Jan 19, 2026 | 22.91 | 23.59 | 22.59 | 23.42 | 23.42 | 2.27% | 40,678,190 |
| Jan 16, 2026 | 23.31 | 23.55 | 22.86 | 22.90 | 22.90 | -1.46% | 31,908,076 |
| Jan 15, 2026 | 22.63 | 23.86 | 22.51 | 23.24 | 23.24 | 3.43% | 44,667,014 |
| Jan 14, 2026 | 22.57 | 22.87 | 22.20 | 22.47 | 22.47 | - | 40,575,010 |
| Jan 13, 2026 | 23.15 | 23.29 | 22.39 | 22.47 | 22.47 | -2.05% | 41,066,330 |
| Jan 12, 2026 | 22.48 | 22.95 | 22.20 | 22.94 | 22.94 | 2.64% | 42,860,740 |
| Jan 9, 2026 | 21.80 | 22.66 | 21.80 | 22.35 | 22.35 | 1.73% | 34,970,620 |
| Jan 8, 2026 | 22.02 | 22.12 | 21.72 | 21.97 | 21.97 | -1.04% | 27,842,980 |
| Jan 7, 2026 | 22.26 | 22.46 | 22.01 | 22.20 | 22.20 | -0.22% | 23,191,580 |
| Jan 6, 2026 | 21.92 | 22.39 | 21.85 | 22.25 | 22.25 | 1.92% | 26,588,030 |
| Jan 5, 2026 | 21.72 | 21.95 | 21.55 | 21.83 | 21.83 | 2.15% | 19,592,690 |
| Dec 31, 2025 | 21.85 | 21.94 | 21.33 | 21.37 | 21.37 | -2.24% | 17,219,450 |
| Dec 30, 2025 | 21.33 | 22.00 | 21.21 | 21.86 | 21.86 | 0.97% | 20,650,630 |
| Dec 29, 2025 | 21.80 | 22.12 | 21.57 | 21.65 | 21.65 | -0.69% | 24,019,540 |
| Dec 26, 2025 | 21.86 | 22.04 | 21.61 | 21.80 | 21.80 | 0.51% | 20,274,482 |
| Dec 25, 2025 | 21.88 | 21.90 | 21.64 | 21.69 | 21.69 | -1.32% | 18,084,920 |
| Dec 24, 2025 | 21.90 | 22.07 | 21.37 | 21.98 | 21.98 | 0.64% | 28,868,380 |
| Dec 23, 2025 | 20.45 | 22.33 | 20.43 | 21.84 | 21.84 | 6.95% | 44,105,670 |
| Dec 22, 2025 | 20.13 | 20.66 | 20.07 | 20.42 | 20.42 | 1.54% | 14,534,930 |
| Dec 19, 2025 | 19.99 | 20.44 | 19.98 | 20.11 | 20.11 | 0.75% | 10,762,090 |
| Dec 18, 2025 | 19.91 | 20.14 | 19.89 | 19.96 | 19.96 | -0.84% | 9,308,247 |
| Dec 17, 2025 | 19.91 | 20.24 | 19.60 | 20.13 | 20.13 | 0.80% | 13,741,760 |
| Dec 16, 2025 | 20.34 | 20.49 | 19.83 | 19.97 | 19.97 | -2.92% | 17,985,730 |
| Dec 15, 2025 | 20.77 | 20.96 | 20.55 | 20.57 | 20.57 | -1.81% | 12,513,450 |
| Dec 12, 2025 | 20.63 | 21.14 | 20.61 | 20.95 | 20.95 | 1.45% | 12,512,220 |
| Dec 11, 2025 | 20.85 | 21.18 | 20.63 | 20.65 | 20.65 | -0.96% | 13,493,550 |
| Dec 10, 2025 | 21.21 | 21.25 | 20.55 | 20.85 | 20.85 | -1.88% | 17,613,380 |
| Dec 9, 2025 | 21.81 | 21.98 | 21.17 | 21.25 | 21.25 | -3.06% | 14,781,140 |
| Dec 8, 2025 | 22.06 | 22.13 | 21.78 | 21.92 | 21.92 | 0.18% | 11,358,680 |
| Dec 5, 2025 | 21.10 | 22.05 | 20.94 | 21.88 | 21.88 | 3.65% | 17,721,490 |
| Dec 4, 2025 | 21.26 | 21.37 | 20.91 | 21.11 | 21.11 | -0.89% | 8,079,739 |
| Dec 3, 2025 | 21.62 | 21.62 | 21.24 | 21.30 | 21.30 | -1.07% | 10,135,788 |
| Dec 2, 2025 | 21.53 | 21.73 | 21.19 | 21.53 | 21.53 | -0.37% | 11,016,700 |
| Dec 1, 2025 | 21.20 | 21.90 | 21.01 | 21.61 | 21.61 | 3.40% | 16,331,150 |
| Nov 28, 2025 | 20.92 | 21.01 | 20.71 | 20.90 | 20.90 | - | 7,665,811 |