Bomin Electronics Co., Ltd. (SHA:603936)
China
· Delayed Price · Currency is CNY 14.02
+0.61 (4.55%)
At close: Mar 10, 2026
Bomin Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 13.58 | 14.16 | 13.51 | 14.02 | 14.02 | 4.55% | 55,674,790 |
| Mar 9, 2026 | 13.47 | 13.53 | 12.93 | 13.41 | 13.41 | -2.69% | 45,085,770 |
| Mar 6, 2026 | 13.08 | 14.11 | 12.91 | 13.78 | 13.78 | 4.87% | 60,888,310 |
| Mar 5, 2026 | 13.34 | 13.46 | 13.03 | 13.14 | 13.14 | 0.77% | 33,495,570 |
| Mar 4, 2026 | 12.88 | 13.44 | 12.84 | 13.04 | 13.04 | -0.15% | 32,672,545 |
| Mar 3, 2026 | 13.70 | 13.70 | 12.93 | 13.06 | 13.06 | -4.18% | 57,536,248 |
| Mar 2, 2026 | 13.26 | 13.72 | 13.19 | 13.63 | 13.63 | 1.41% | 57,970,275 |
| Feb 27, 2026 | 13.19 | 13.47 | 13.01 | 13.44 | 13.44 | -0.07% | 41,773,490 |
| Feb 26, 2026 | 13.20 | 13.54 | 13.08 | 13.45 | 13.45 | 2.13% | 57,009,680 |
| Feb 25, 2026 | 12.60 | 13.24 | 12.55 | 13.17 | 13.17 | 4.28% | 58,005,510 |
| Feb 24, 2026 | 12.30 | 12.75 | 12.29 | 12.63 | 12.63 | 3.52% | 33,172,800 |
| Feb 13, 2026 | 12.06 | 12.37 | 12.05 | 12.20 | 12.20 | 0.49% | 19,332,839 |
| Feb 12, 2026 | 12.05 | 12.21 | 12.00 | 12.14 | 12.14 | 0.17% | 16,103,410 |
| Feb 11, 2026 | 12.05 | 12.31 | 12.04 | 12.12 | 12.12 | 0.25% | 15,596,325 |
| Feb 10, 2026 | 12.12 | 12.34 | 12.07 | 12.09 | 12.09 | -0.49% | 16,498,511 |
| Feb 9, 2026 | 11.99 | 12.25 | 11.91 | 12.15 | 12.15 | 2.97% | 19,743,860 |
| Feb 6, 2026 | 11.78 | 12.08 | 11.66 | 11.80 | 11.80 | -0.84% | 18,378,500 |
| Feb 5, 2026 | 11.96 | 12.20 | 11.79 | 11.90 | 11.90 | -1.49% | 17,752,940 |
| Feb 4, 2026 | 12.17 | 12.19 | 11.92 | 12.08 | 12.08 | -1.71% | 22,123,800 |
| Feb 3, 2026 | 11.76 | 12.30 | 11.70 | 12.29 | 12.29 | 6.22% | 32,858,150 |
| Feb 2, 2026 | 11.82 | 11.94 | 11.56 | 11.57 | 11.57 | -2.20% | 20,680,270 |
| Jan 30, 2026 | 11.90 | 12.00 | 11.43 | 11.83 | 11.83 | -1.58% | 34,103,910 |
| Jan 29, 2026 | 12.28 | 12.58 | 11.98 | 12.02 | 12.02 | -4.83% | 37,698,370 |
| Jan 28, 2026 | 13.03 | 13.10 | 12.56 | 12.63 | 12.63 | -2.70% | 29,970,000 |
| Jan 27, 2026 | 12.85 | 13.09 | 12.35 | 12.98 | 12.98 | 0.62% | 37,341,820 |
| Jan 26, 2026 | 13.08 | 13.18 | 12.70 | 12.90 | 12.90 | -1.68% | 35,816,410 |
| Jan 23, 2026 | 13.23 | 13.29 | 12.98 | 13.12 | 13.12 | -0.46% | 60,503,600 |
| Jan 22, 2026 | 12.91 | 13.18 | 12.71 | 13.18 | 13.18 | 3.37% | 68,052,690 |
| Jan 21, 2026 | 12.06 | 12.76 | 12.06 | 12.75 | 12.75 | 4.59% | 44,967,100 |
| Jan 20, 2026 | 12.55 | 12.59 | 12.10 | 12.19 | 12.19 | -3.48% | 31,402,690 |
| Jan 19, 2026 | 12.45 | 12.82 | 12.26 | 12.63 | 12.63 | 1.53% | 38,100,215 |
| Jan 16, 2026 | 12.38 | 12.49 | 12.19 | 12.44 | 12.44 | 1.72% | 31,044,940 |
| Jan 15, 2026 | 12.14 | 12.28 | 11.93 | 12.23 | 12.23 | -0.24% | 32,079,510 |
| Jan 14, 2026 | 12.41 | 12.56 | 12.10 | 12.26 | 12.26 | -0.89% | 43,996,250 |
| Jan 13, 2026 | 12.93 | 13.09 | 12.28 | 12.37 | 12.37 | -5.36% | 53,255,792 |
| Jan 12, 2026 | 12.78 | 13.07 | 12.66 | 13.07 | 13.07 | 1.87% | 58,524,231 |
| Jan 9, 2026 | 12.76 | 12.97 | 12.68 | 12.83 | 12.83 | -0.16% | 41,195,630 |
| Jan 8, 2026 | 12.81 | 13.02 | 12.66 | 12.85 | 12.85 | -0.93% | 40,735,149 |
| Jan 7, 2026 | 13.36 | 13.41 | 12.76 | 12.97 | 12.97 | -2.33% | 63,249,950 |
| Jan 6, 2026 | 12.97 | 13.38 | 12.85 | 13.28 | 13.28 | 2.39% | 79,808,860 |
| Jan 5, 2026 | 12.61 | 13.09 | 12.56 | 12.97 | 12.97 | 2.13% | 64,186,580 |
| Dec 31, 2025 | 12.70 | 12.98 | 12.59 | 12.70 | 12.70 | 2.09% | 73,089,520 |
| Dec 30, 2025 | 12.88 | 12.88 | 12.35 | 12.44 | 12.44 | -3.94% | 86,727,930 |
| Dec 29, 2025 | 11.79 | 12.95 | 11.79 | 12.95 | 12.95 | 10.03% | 102,034,317 |
| Dec 26, 2025 | 11.88 | 12.00 | 11.68 | 11.77 | 11.77 | -0.84% | 30,094,480 |
| Dec 25, 2025 | 12.00 | 12.08 | 11.66 | 11.87 | 11.87 | - | 31,732,680 |
| Dec 24, 2025 | 11.45 | 11.87 | 11.43 | 11.87 | 11.87 | 3.67% | 38,842,400 |
| Dec 23, 2025 | 11.72 | 11.79 | 11.38 | 11.45 | 11.45 | -1.04% | 31,036,114 |
| Dec 22, 2025 | 11.52 | 11.63 | 11.44 | 11.57 | 11.57 | 1.31% | 26,017,562 |
| Dec 19, 2025 | 11.63 | 11.69 | 11.37 | 11.42 | 11.42 | -0.95% | 25,382,070 |
| Dec 18, 2025 | 11.75 | 11.84 | 11.51 | 11.53 | 11.53 | -1.71% | 29,115,760 |
| Dec 17, 2025 | 11.11 | 12.00 | 10.92 | 11.73 | 11.73 | 5.39% | 46,743,150 |
| Dec 16, 2025 | 11.37 | 11.49 | 11.02 | 11.13 | 11.13 | -2.28% | 23,624,693 |
| Dec 15, 2025 | 11.33 | 11.68 | 11.18 | 11.39 | 11.39 | -1.39% | 26,982,180 |
| Dec 12, 2025 | 11.18 | 11.83 | 11.16 | 11.55 | 11.55 | 2.67% | 50,041,420 |
| Dec 11, 2025 | 11.40 | 11.60 | 11.20 | 11.25 | 11.25 | -1.06% | 24,559,550 |
| Dec 10, 2025 | 11.45 | 11.58 | 11.25 | 11.37 | 11.37 | -2.07% | 30,723,350 |
| Dec 9, 2025 | 11.20 | 11.86 | 11.02 | 11.61 | 11.61 | 3.48% | 51,516,554 |
| Dec 8, 2025 | 10.80 | 11.33 | 10.80 | 11.22 | 11.22 | 4.08% | 31,139,050 |
| Dec 5, 2025 | 10.70 | 10.79 | 10.54 | 10.78 | 10.78 | 0.65% | 12,595,900 |
| Dec 4, 2025 | 10.65 | 10.79 | 10.46 | 10.71 | 10.71 | 0.47% | 14,033,600 |
| Dec 3, 2025 | 10.88 | 10.93 | 10.63 | 10.66 | 10.66 | -2.02% | 13,255,860 |
| Dec 2, 2025 | 10.91 | 10.99 | 10.81 | 10.88 | 10.88 | -1.18% | 11,394,452 |
| Dec 1, 2025 | 10.82 | 11.05 | 10.78 | 11.01 | 11.01 | 1.94% | 15,610,990 |
| Nov 28, 2025 | 10.59 | 10.83 | 10.56 | 10.80 | 10.80 | 1.60% | 13,770,190 |
| Nov 27, 2025 | 10.54 | 10.82 | 10.53 | 10.63 | 10.63 | 0.57% | 15,627,520 |
| Nov 26, 2025 | 10.55 | 10.80 | 10.49 | 10.57 | 10.57 | -0.19% | 16,179,840 |
| Nov 25, 2025 | 10.45 | 10.81 | 10.45 | 10.59 | 10.59 | 2.12% | 20,445,973 |
| Nov 24, 2025 | 10.18 | 10.46 | 10.13 | 10.37 | 10.37 | 2.88% | 18,672,586 |
| Nov 21, 2025 | 10.43 | 10.54 | 10.08 | 10.08 | 10.08 | -5.79% | 25,607,110 |
| Nov 20, 2025 | 10.80 | 10.91 | 10.66 | 10.70 | 10.70 | 0.09% | 14,746,490 |
| Nov 19, 2025 | 10.93 | 11.06 | 10.61 | 10.69 | 10.69 | -3.08% | 21,944,350 |
| Nov 18, 2025 | 11.10 | 11.14 | 10.95 | 11.03 | 11.03 | -0.72% | 15,984,190 |
| Nov 17, 2025 | 11.25 | 11.40 | 11.05 | 11.11 | 11.11 | -1.51% | 19,858,170 |
| Nov 14, 2025 | 11.65 | 11.65 | 11.27 | 11.28 | 11.28 | -4.00% | 27,925,770 |
| Nov 13, 2025 | 11.55 | 11.89 | 11.55 | 11.75 | 11.75 | 0.95% | 22,612,720 |
| Nov 12, 2025 | 11.70 | 11.79 | 11.37 | 11.64 | 11.64 | -1.10% | 26,254,840 |
| Nov 11, 2025 | 11.99 | 12.12 | 11.74 | 11.77 | 11.77 | -1.42% | 24,743,800 |
| Nov 10, 2025 | 11.68 | 12.17 | 11.68 | 11.94 | 11.94 | 2.23% | 37,993,780 |
| Nov 7, 2025 | 11.59 | 12.04 | 11.30 | 11.68 | 11.68 | -0.17% | 33,331,200 |
| Nov 6, 2025 | 11.62 | 11.76 | 11.46 | 11.70 | 11.70 | 1.47% | 20,672,730 |
| Nov 5, 2025 | 11.50 | 11.63 | 11.30 | 11.53 | 11.53 | -1.20% | 21,792,010 |
| Nov 4, 2025 | 11.83 | 11.86 | 11.56 | 11.67 | 11.67 | -1.27% | 19,837,390 |
| Nov 3, 2025 | 11.79 | 11.87 | 11.53 | 11.82 | 11.82 | -0.34% | 21,029,040 |
| Oct 31, 2025 | 11.94 | 12.10 | 11.81 | 11.86 | 11.86 | -0.67% | 27,383,900 |
| Oct 30, 2025 | 12.24 | 12.31 | 11.90 | 11.94 | 11.94 | -2.53% | 34,265,740 |
| Oct 29, 2025 | 12.59 | 12.61 | 12.14 | 12.25 | 12.25 | -2.39% | 42,678,910 |
| Oct 28, 2025 | 12.25 | 12.69 | 12.17 | 12.55 | 12.55 | 0.80% | 50,192,960 |
| Oct 27, 2025 | 12.11 | 12.62 | 11.87 | 12.45 | 12.45 | 0.40% | 73,586,570 |
| Oct 24, 2025 | 11.81 | 12.65 | 11.73 | 12.40 | 12.40 | 6.35% | 50,119,090 |
| Oct 23, 2025 | 11.75 | 11.79 | 11.35 | 11.66 | 11.66 | -1.44% | 19,730,450 |
| Oct 22, 2025 | 11.80 | 11.95 | 11.66 | 11.83 | 11.83 | -0.42% | 20,073,330 |
| Oct 21, 2025 | 11.60 | 11.91 | 11.45 | 11.88 | 11.88 | 3.66% | 26,630,770 |
| Oct 20, 2025 | 11.39 | 11.72 | 11.33 | 11.46 | 11.46 | 2.60% | 27,481,190 |
| Oct 17, 2025 | 11.99 | 11.99 | 11.15 | 11.17 | 11.17 | -6.92% | 34,688,650 |
| Oct 16, 2025 | 12.03 | 12.15 | 11.89 | 12.00 | 12.00 | -1.23% | 19,630,090 |
| Oct 15, 2025 | 11.89 | 12.18 | 11.73 | 12.15 | 12.15 | 2.27% | 28,225,350 |
| Oct 14, 2025 | 12.53 | 12.73 | 11.78 | 11.88 | 11.88 | -4.42% | 40,439,220 |
| Oct 13, 2025 | 11.89 | 12.47 | 11.77 | 12.43 | 12.43 | -1.11% | 33,065,510 |
| Oct 10, 2025 | 13.20 | 13.20 | 12.51 | 12.57 | 12.57 | -5.42% | 47,934,990 |