Bomin Electronics Co., Ltd. (SHA:603936)
China
· Delayed Price · Currency is CNY 15.80
+0.26 (1.67%)
Apr 29, 2026, 3:00 PM CST
Bomin Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15.51 | 16.11 | 15.00 | 15.80 | 15.80 | 1.67% | 38,729,465 |
| Apr 28, 2026 | 14.96 | 16.11 | 14.93 | 15.54 | 15.54 | -2.39% | 70,290,764 |
| Apr 27, 2026 | 16.10 | 16.36 | 15.65 | 15.92 | 15.92 | -1.12% | 42,694,420 |
| Apr 24, 2026 | 15.81 | 16.66 | 15.55 | 16.10 | 16.10 | 0.37% | 58,726,315 |
| Apr 23, 2026 | 16.48 | 16.88 | 15.92 | 16.04 | 16.04 | -2.85% | 60,087,018 |
| Apr 22, 2026 | 15.53 | 16.70 | 15.51 | 16.51 | 16.51 | 5.23% | 68,535,494 |
| Apr 21, 2026 | 14.80 | 15.80 | 14.74 | 15.69 | 15.69 | 4.67% | 65,031,080 |
| Apr 20, 2026 | 14.72 | 15.04 | 14.51 | 14.99 | 14.99 | 2.46% | 46,536,230 |
| Apr 17, 2026 | 14.31 | 14.74 | 14.26 | 14.63 | 14.63 | 2.09% | 35,406,988 |
| Apr 16, 2026 | 14.20 | 14.48 | 14.01 | 14.33 | 14.33 | 0.63% | 27,285,656 |
| Apr 15, 2026 | 14.32 | 14.50 | 14.12 | 14.24 | 14.24 | -0.14% | 34,031,040 |
| Apr 14, 2026 | 14.33 | 14.46 | 14.10 | 14.26 | 14.26 | 0.49% | 40,173,420 |
| Apr 13, 2026 | 13.69 | 14.30 | 13.61 | 14.19 | 14.19 | 2.45% | 36,886,910 |
| Apr 10, 2026 | 14.08 | 14.20 | 13.81 | 13.85 | 13.85 | -0.79% | 34,218,880 |
| Apr 9, 2026 | 13.45 | 14.03 | 13.42 | 13.96 | 13.96 | 2.42% | 44,320,120 |
| Apr 8, 2026 | 13.05 | 13.66 | 12.96 | 13.63 | 13.63 | 7.83% | 37,432,750 |
| Apr 7, 2026 | 12.62 | 12.95 | 12.52 | 12.64 | 12.64 | 0.24% | 20,965,330 |
| Apr 3, 2026 | 12.75 | 12.92 | 12.47 | 12.61 | 12.61 | -0.55% | 25,954,420 |
| Apr 2, 2026 | 13.20 | 13.25 | 12.57 | 12.68 | 12.68 | -4.52% | 27,290,100 |
| Apr 1, 2026 | 13.01 | 13.68 | 13.01 | 13.28 | 13.28 | 4.81% | 35,079,020 |
| Mar 31, 2026 | 13.11 | 13.35 | 12.58 | 12.67 | 12.67 | -4.59% | 33,441,090 |
| Mar 30, 2026 | 13.19 | 13.35 | 12.87 | 13.28 | 13.28 | -0.38% | 25,223,680 |
| Mar 27, 2026 | 13.17 | 13.62 | 12.90 | 13.33 | 13.33 | -1.19% | 33,041,060 |
| Mar 26, 2026 | 13.67 | 14.02 | 13.37 | 13.49 | 13.49 | -1.53% | 32,893,090 |
| Mar 25, 2026 | 13.05 | 14.08 | 13.05 | 13.70 | 13.70 | 5.47% | 46,291,924 |
| Mar 24, 2026 | 12.73 | 13.07 | 12.26 | 12.99 | 12.99 | 4.51% | 45,414,211 |
| Mar 23, 2026 | 12.90 | 13.44 | 12.22 | 12.43 | 12.43 | -7.79% | 57,543,164 |
| Mar 20, 2026 | 14.26 | 14.56 | 13.48 | 13.48 | 13.48 | -4.67% | 42,483,030 |
| Mar 19, 2026 | 14.25 | 14.53 | 14.03 | 14.14 | 14.14 | -4.01% | 38,122,560 |
| Mar 18, 2026 | 14.37 | 14.83 | 14.22 | 14.73 | 14.73 | 1.17% | 56,378,166 |
| Mar 17, 2026 | 15.71 | 15.74 | 14.54 | 14.56 | 14.56 | -5.52% | 69,508,350 |
| Mar 16, 2026 | 15.43 | 15.69 | 15.15 | 15.41 | 15.41 | -0.13% | 64,115,810 |
| Mar 13, 2026 | 15.30 | 15.87 | 15.11 | 15.43 | 15.43 | -1.09% | 73,792,100 |
| Mar 12, 2026 | 15.34 | 16.29 | 15.04 | 15.60 | 15.60 | 1.17% | 144,253,800 |
| Mar 11, 2026 | 14.36 | 15.42 | 14.36 | 15.42 | 15.42 | 9.99% | 82,447,850 |
| 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 |