Skip to main content
BOMESC Offshore Engineering Company Limited (SHA:603727)
China flag China · Delayed Price · Currency is CNY
19.28
-0.81 (-4.03%)
At close: Mar 9, 2026

SHA:603727 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.2321.6019.1019.2819.28-4.03%30,214,820
Mar 6, 202619.4520.3919.4520.0920.092.29%20,656,570
Mar 5, 202618.9421.1318.1519.6419.640.05%29,113,250
Mar 4, 202620.5020.6119.6119.6319.63-9.91%31,379,340
Mar 3, 202620.5021.7920.4021.7921.799.99%43,076,260
Mar 2, 202618.8919.8118.5019.8119.819.99%25,618,500
Feb 27, 202617.8018.6117.7718.0118.010.84%11,549,050
Feb 26, 202617.6217.9617.4917.8617.860.79%9,195,559
Feb 25, 202617.6617.9917.4117.7217.72-0.78%14,343,340
Feb 24, 202616.4517.8616.4517.8617.869.98%6,800,533
Feb 13, 202616.4516.5716.2116.2416.24-2.52%4,170,108
Feb 12, 202616.4017.4916.3416.6616.662.27%8,511,999
Feb 11, 202616.1116.4015.9916.2916.291.12%3,020,300
Feb 10, 202616.4216.4516.1116.1116.11-1.17%2,946,200
Feb 9, 202616.1516.3615.9816.3016.301.18%3,695,177
Feb 6, 202615.9016.2315.6016.1116.110.75%3,422,600
Feb 5, 202616.1516.3315.9515.9915.99-2.26%3,152,400
Feb 4, 202616.3816.6016.1316.3616.310.62%4,046,100
Feb 3, 202616.2616.3315.9816.2616.21-0.06%4,842,589
Feb 2, 202616.2016.6015.9016.2716.22-1.27%8,787,400
Jan 30, 202617.0817.0816.0016.4816.43-4.46%13,077,060
Jan 29, 202616.9117.5516.6217.2517.200.76%15,989,380
Jan 28, 202616.9317.3216.7417.1217.070.77%13,919,300
Jan 27, 202616.4717.1116.4016.9916.941.92%8,439,898
Jan 26, 202616.5816.9916.3816.6716.621.34%10,779,560
Jan 23, 202616.4616.6816.3316.4516.40-0.90%8,114,651
Jan 22, 202615.7717.1815.7116.6016.555.26%15,606,920
Jan 21, 202615.3715.8015.2515.7715.722.60%5,539,371
Jan 20, 202615.2715.4815.0915.3715.321.18%5,782,155
Jan 19, 202614.8515.3114.8515.1915.141.54%5,872,290
Jan 16, 202615.3315.3314.8914.9614.91-2.48%4,630,200
Jan 15, 202615.1015.4314.9715.3415.290.52%5,698,974
Jan 14, 202615.2415.6415.1215.2615.21-0.13%9,132,230
Jan 13, 202615.0915.6015.0315.2815.232.00%7,295,867
Jan 12, 202615.0115.1014.7614.9814.93-0.13%7,917,465
Jan 9, 202615.1515.4514.8915.0014.950.94%6,611,115
Jan 8, 202614.2014.9514.2014.8614.810.88%6,244,059
Jan 7, 202614.4315.2214.2714.7314.681.45%8,543,547
Jan 6, 202614.3914.8614.3414.5214.480.90%4,631,954
Jan 5, 202614.3514.5814.0614.3914.352.93%6,034,870
Dec 31, 202513.8514.0013.8313.9813.940.72%1,830,568
Dec 30, 202514.0314.0513.8413.8813.84-1.14%3,145,719
Dec 29, 202513.9614.0913.9214.0414.000.79%1,846,489
Dec 26, 202513.9114.0813.8813.9313.89-0.43%1,976,119
Dec 25, 202514.0014.0213.8213.9913.950.07%2,090,898
Dec 24, 202513.8713.9913.7613.9813.940.72%2,092,450
Dec 23, 202513.8614.1813.8313.8813.840.43%2,762,100
Dec 22, 202513.8214.0013.7513.8213.78-2,787,000
Dec 19, 202513.8413.8413.6713.8213.780.95%2,297,150
Dec 18, 202513.5513.8813.5513.6913.650.81%3,167,319
Dec 17, 202513.7013.7713.4013.5813.54-0.88%3,346,900
Dec 16, 202513.9814.0713.6513.7013.66-2.70%4,130,500
Dec 15, 202514.2514.4214.0214.0814.04-1.40%2,755,600
Dec 12, 202514.4414.5914.2614.2814.24-1.11%3,336,219
Dec 11, 202514.7814.8114.4114.4414.40-2.43%2,901,700
Dec 10, 202515.0015.0014.7214.8014.75-0.87%2,892,549
Dec 9, 202515.1815.3114.8714.9314.88-2.67%4,785,941
Dec 8, 202515.2815.4515.2115.3415.290.26%3,423,756
Dec 5, 202515.1815.3915.0315.3015.250.39%3,498,208
Dec 4, 202515.5115.6015.1915.2415.19-1.87%4,231,700
Dec 3, 202515.2715.6515.1815.5315.481.17%5,240,727
Dec 2, 202515.6415.6615.2015.3515.30-2.17%6,149,664
Dec 1, 202515.5115.8815.4415.6915.642.15%11,123,990
Nov 28, 202515.2715.6815.1015.3615.311.05%8,438,700
Nov 27, 202515.3515.4515.1215.2015.15-0.65%6,560,900
Nov 26, 202515.0515.5815.0515.3015.251.32%11,307,780
Nov 25, 202515.1815.4814.8815.1015.05-0.46%16,386,190
Nov 24, 202514.1015.1714.0615.1715.1210.01%12,420,720
Nov 21, 202514.3014.4013.6613.7913.75-4.17%4,797,100
Nov 20, 202514.5414.7014.2814.3914.35-1.51%4,443,278
Nov 19, 202514.5414.9714.4414.6114.570.90%5,734,701
Nov 18, 202514.6614.6614.4014.4814.44-0.89%2,404,663
Nov 17, 202514.6514.7514.4514.6114.57-0.27%2,882,787
Nov 14, 202514.4914.7514.3014.6514.610.76%4,218,112
Nov 13, 202514.4014.5914.1414.5414.500.41%3,291,606
Nov 12, 202514.4814.6914.4414.4814.440.14%3,563,426
Nov 11, 202514.2814.5914.2014.4614.421.69%3,252,367
Nov 10, 202514.4314.5014.1514.2214.18-2,683,700
Nov 7, 202514.1214.3014.1014.2214.180.57%2,656,300
Nov 6, 202514.1614.2214.0314.1414.10-0.14%2,053,500
Nov 5, 202514.1014.2713.9714.1614.120.43%2,792,500
Nov 4, 202514.1914.2814.0414.1014.06-0.42%2,390,496
Nov 3, 202514.1714.2914.1114.1614.12-0.07%2,600,096
Oct 31, 202513.9614.2313.8614.1714.131.29%2,086,700
Oct 30, 202514.1014.2513.9513.9913.95-1.13%2,855,800
Oct 29, 202514.1914.2114.0114.1514.11-0.35%2,056,356
Oct 28, 202514.1114.2314.0814.2014.160.14%1,649,700
Oct 27, 202514.4614.4614.1114.1814.14-0.63%3,149,763
Oct 24, 202514.5814.6814.2314.2714.23-1.99%3,824,600
Oct 23, 202514.5714.6814.3114.5614.52-0.34%4,080,632
Oct 22, 202514.5114.6614.3514.6114.571.60%5,988,067
Oct 21, 202513.8314.5513.8314.3814.343.75%7,448,107
Oct 20, 202513.4813.8813.4113.8613.823.12%3,335,796
Oct 17, 202513.4713.6313.4313.4413.40-0.44%1,456,700
Oct 16, 202513.7013.7213.4713.5013.46-1.32%1,854,500
Oct 15, 202513.7113.7813.6013.6813.64-0.22%1,419,900
Oct 14, 202513.6813.7613.6013.7113.671.03%2,563,400
Oct 13, 202513.5013.6213.3013.5713.53-1.60%2,869,234
Oct 10, 202513.7813.9713.6513.7913.75-0.36%3,158,379
Oct 9, 202513.8413.9013.6013.8413.803.52%5,595,979