Skip to main content
BOMESC Offshore Engineering Company Limited (SHA:603727)
China flag China · Delayed Price · Currency is CNY
18.87
+0.47 (2.55%)
Apr 29, 2026, 1:45 PM CST

SHA:603727 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.6019.7718.4118.98-3.15%5,907,800
Apr 28, 202618.3018.5218.0518.4018.400.77%3,307,747
Apr 27, 202617.9618.3017.7618.2618.261.73%3,566,998
Apr 24, 202617.8918.3517.3817.9517.95-0.55%5,591,231
Apr 23, 202617.8818.2217.6318.0518.051.29%5,530,500
Apr 22, 202617.9917.9917.4517.8217.82-0.34%5,115,157
Apr 21, 202618.2418.4217.8117.8817.88-1.92%7,719,795
Apr 20, 202618.5319.2817.7418.2318.23-7.51%15,357,470
Apr 17, 202619.4820.0319.2919.7119.711.18%5,873,500
Apr 16, 202619.6619.6919.1019.4819.48-1.22%6,236,202
Apr 15, 202620.2320.4619.5419.7219.72-4.27%8,225,971
Apr 14, 202620.2120.8719.9420.6020.600.88%9,863,549
Apr 13, 202621.0021.2819.6820.4220.420.49%10,674,300
Apr 10, 202619.7020.6919.4120.3220.322.26%11,112,750
Apr 9, 202620.0920.3919.5219.8719.87-1.10%10,139,700
Apr 8, 202619.4820.6819.4820.0920.09-3.41%15,211,253
Apr 7, 202620.4821.2519.6120.8020.803.02%12,692,800
Apr 3, 202620.9020.9819.8220.1920.19-3.90%15,308,110
Apr 2, 202620.8421.5020.5221.0121.010.57%25,282,300
Apr 1, 202619.0420.8919.0420.8920.8910.01%13,183,590
Mar 31, 202620.2020.2518.9718.9918.99-5.99%12,071,900
Mar 30, 202620.8520.8820.0420.2020.20-4.17%13,822,880
Mar 27, 202620.4321.1019.9121.0821.082.18%17,156,800
Mar 26, 202620.2020.7519.5520.6320.631.43%20,501,860
Mar 25, 202619.0020.7218.9920.3420.343.14%23,398,930
Mar 24, 202619.4620.2818.9119.7219.72-0.15%29,253,440
Mar 23, 202617.3019.7517.3019.7519.7510.03%21,791,490
Mar 20, 202617.3718.2517.1717.9517.952.45%13,878,400
Mar 19, 202617.9517.9517.2317.5217.52-0.45%11,704,300
Mar 18, 202617.1117.9416.8017.6017.602.74%10,851,130
Mar 17, 202617.5017.5416.9717.1317.13-2.11%11,425,030
Mar 16, 202617.6818.3517.4317.5017.50-1.13%9,109,978
Mar 13, 202618.0518.5617.6617.7017.70-0.67%10,053,226
Mar 12, 202618.5018.5617.8217.8217.82-2.62%11,707,510
Mar 11, 202618.8118.8517.9518.3018.30-1.93%14,889,890
Mar 10, 202617.3519.0817.3518.6618.66-3.22%22,406,550
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