Jiangsu Boqian New Materials Stock Co., Ltd. (SHA:605376)
China
· Delayed Price · Currency is CNY 95.29
-2.09 (-2.15%)
At close: Mar 9, 2026
SHA:605376 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 92.82 | 96.40 | 90.36 | 95.29 | - | -2.15% | 10,429,243 |
| Mar 6, 2026 | 99.94 | 100.78 | 96.06 | 97.38 | 97.38 | -2.52% | 10,135,119 |
| Mar 5, 2026 | 102.50 | 102.76 | 99.28 | 99.90 | 99.90 | 0.82% | 7,987,438 |
| Mar 4, 2026 | 99.00 | 103.12 | 97.58 | 99.09 | 99.09 | -2.34% | 13,625,455 |
| Mar 3, 2026 | 109.13 | 110.88 | 101.21 | 101.46 | 101.46 | -7.44% | 15,264,320 |
| Mar 2, 2026 | 111.00 | 114.48 | 108.09 | 109.61 | 109.61 | -1.48% | 12,413,850 |
| Feb 27, 2026 | 113.80 | 115.50 | 110.99 | 111.26 | 111.26 | -3.92% | 11,425,370 |
| Feb 26, 2026 | 118.94 | 120.00 | 113.17 | 115.80 | 115.80 | -3.50% | 11,061,620 |
| Feb 25, 2026 | 117.43 | 120.30 | 111.61 | 120.00 | 120.00 | 5.79% | 17,304,620 |
| Feb 24, 2026 | 113.00 | 116.80 | 112.08 | 113.43 | 113.43 | 6.83% | 18,240,520 |
| Feb 13, 2026 | 107.52 | 110.57 | 105.28 | 106.18 | 106.18 | -5.11% | 9,953,144 |
| Feb 12, 2026 | 114.10 | 116.99 | 110.05 | 111.90 | 111.90 | -1.87% | 12,464,090 |
| Feb 11, 2026 | 111.65 | 117.17 | 110.88 | 114.03 | 114.03 | 3.45% | 12,736,650 |
| Feb 10, 2026 | 102.49 | 112.00 | 102.05 | 110.23 | 110.23 | 5.96% | 13,219,040 |
| Feb 9, 2026 | 104.20 | 107.76 | 100.00 | 104.03 | 104.03 | 4.14% | 13,766,120 |
| Feb 6, 2026 | 96.80 | 103.31 | 94.00 | 99.89 | 99.89 | 1.10% | 13,257,470 |
| Feb 5, 2026 | 100.10 | 102.50 | 96.23 | 98.80 | 98.80 | -1.30% | 13,577,860 |
| Feb 4, 2026 | 92.00 | 100.10 | 88.03 | 100.10 | 100.10 | 10.00% | 17,342,240 |
| Feb 3, 2026 | 86.05 | 92.27 | 85.56 | 91.00 | 91.00 | 8.49% | 15,879,372 |
| Feb 2, 2026 | 88.32 | 93.00 | 83.78 | 83.88 | 83.88 | -9.89% | 17,881,690 |
| Jan 30, 2026 | 90.80 | 95.95 | 90.80 | 93.09 | 93.09 | 1.53% | 12,673,700 |
| Jan 29, 2026 | 89.50 | 97.97 | 88.51 | 91.69 | 91.69 | 2.40% | 15,479,110 |
| Jan 28, 2026 | 82.67 | 90.30 | 81.50 | 89.54 | 89.54 | 7.23% | 16,797,660 |
| Jan 27, 2026 | 78.96 | 84.87 | 78.20 | 83.50 | 83.50 | 5.96% | 12,758,950 |
| Jan 26, 2026 | 78.53 | 81.30 | 76.00 | 78.80 | 78.80 | 2.27% | 13,806,880 |
| Jan 23, 2026 | 77.90 | 78.27 | 74.68 | 77.05 | 77.05 | -0.89% | 10,751,190 |
| Jan 22, 2026 | 74.82 | 79.68 | 73.31 | 77.74 | 77.74 | 5.07% | 15,802,490 |
| Jan 21, 2026 | 73.66 | 74.27 | 70.33 | 73.99 | 73.99 | - | 16,904,140 |
| Jan 20, 2026 | 73.71 | 76.23 | 71.59 | 73.99 | 73.99 | 6.77% | 28,341,690 |
| Jan 19, 2026 | 65.19 | 69.30 | 65.19 | 69.30 | 69.30 | 10.00% | 8,379,080 |
| Jan 16, 2026 | 61.80 | 64.11 | 61.80 | 63.00 | 63.00 | 2.72% | 6,579,797 |
| Jan 15, 2026 | 60.68 | 61.45 | 59.65 | 61.33 | 61.33 | 1.04% | 5,380,750 |
| Jan 14, 2026 | 62.57 | 63.20 | 59.60 | 60.70 | 60.70 | -3.13% | 6,709,225 |
| Jan 13, 2026 | 62.49 | 64.19 | 62.25 | 62.66 | 62.66 | -0.95% | 4,674,276 |
| Jan 12, 2026 | 64.77 | 65.50 | 62.10 | 63.26 | 63.26 | -2.00% | 7,156,739 |
| Jan 9, 2026 | 64.50 | 65.90 | 63.76 | 64.55 | 64.55 | -0.05% | 5,257,911 |
| Jan 8, 2026 | 66.83 | 66.93 | 64.30 | 64.58 | 64.58 | -4.33% | 5,210,339 |
| Jan 7, 2026 | 66.98 | 68.29 | 65.40 | 67.50 | 67.50 | 2.29% | 5,494,366 |
| Jan 6, 2026 | 66.46 | 67.08 | 65.20 | 65.99 | 65.99 | -0.03% | 4,069,477 |
| Jan 5, 2026 | 65.32 | 67.10 | 63.71 | 66.01 | 66.01 | 0.93% | 3,801,826 |
| Dec 31, 2025 | 66.88 | 67.40 | 65.02 | 65.40 | 65.40 | -2.36% | 3,780,293 |
| Dec 30, 2025 | 66.68 | 67.99 | 66.00 | 66.98 | 66.98 | -2.60% | 4,975,400 |
| Dec 29, 2025 | 65.88 | 69.88 | 65.80 | 68.77 | 68.77 | 5.56% | 8,528,042 |
| Dec 26, 2025 | 64.56 | 66.45 | 63.80 | 65.15 | 65.15 | 0.23% | 5,180,343 |
| Dec 25, 2025 | 64.03 | 65.30 | 63.56 | 65.00 | 65.00 | 0.78% | 4,231,300 |
| Dec 24, 2025 | 64.52 | 65.32 | 63.45 | 64.50 | 64.50 | -0.03% | 3,971,576 |
| Dec 23, 2025 | 64.72 | 65.40 | 63.41 | 64.52 | 64.52 | -1.42% | 7,917,679 |
| Dec 22, 2025 | 62.50 | 65.70 | 62.50 | 65.45 | 65.45 | 6.15% | 11,299,500 |
| Dec 19, 2025 | 60.98 | 62.39 | 60.28 | 61.66 | 61.66 | 0.24% | 8,143,244 |
| Dec 18, 2025 | 57.80 | 62.93 | 56.68 | 61.51 | 61.51 | 7.52% | 13,601,300 |
| Dec 17, 2025 | 56.17 | 57.53 | 54.70 | 57.21 | 57.21 | 3.27% | 5,062,282 |
| Dec 16, 2025 | 57.59 | 58.33 | 55.19 | 55.40 | 55.40 | -3.80% | 6,129,791 |
| Dec 15, 2025 | 56.21 | 58.77 | 56.03 | 57.59 | 57.59 | 1.37% | 6,122,837 |
| Dec 12, 2025 | 55.02 | 57.40 | 54.52 | 56.81 | 56.81 | 3.05% | 7,081,442 |
| Dec 11, 2025 | 55.19 | 55.95 | 54.20 | 55.13 | 55.13 | 0.04% | 4,844,651 |
| Dec 10, 2025 | 55.58 | 56.90 | 54.50 | 55.11 | 55.11 | 2.15% | 10,342,370 |
| Dec 9, 2025 | 51.30 | 54.78 | 51.07 | 53.95 | 53.95 | 4.39% | 8,360,477 |
| Dec 8, 2025 | 50.54 | 52.71 | 50.25 | 51.68 | 51.68 | 3.42% | 7,524,709 |
| Dec 5, 2025 | 48.21 | 50.38 | 47.74 | 49.97 | 49.97 | 3.05% | 4,642,800 |
| Dec 4, 2025 | 49.12 | 49.95 | 48.10 | 48.49 | 48.49 | -0.35% | 3,264,888 |
| Dec 3, 2025 | 48.58 | 49.60 | 48.03 | 48.66 | 48.66 | 0.47% | 3,097,824 |
| Dec 2, 2025 | 49.56 | 49.80 | 48.30 | 48.43 | 48.43 | -2.28% | 2,720,300 |
| Dec 1, 2025 | 49.88 | 50.50 | 49.15 | 49.56 | 49.56 | 0.59% | 2,845,943 |
| Nov 28, 2025 | 48.73 | 49.84 | 48.39 | 49.27 | 49.27 | 1.11% | 2,277,600 |
| Nov 27, 2025 | 48.82 | 50.66 | 48.50 | 48.73 | 48.73 | -0.18% | 3,684,381 |
| Nov 26, 2025 | 49.21 | 49.43 | 48.31 | 48.82 | 48.82 | 0.21% | 3,294,400 |
| Nov 25, 2025 | 47.57 | 49.86 | 47.57 | 48.72 | 48.72 | 3.11% | 4,828,100 |
| Nov 24, 2025 | 46.57 | 47.50 | 45.98 | 47.25 | 47.25 | 2.65% | 4,348,200 |
| Nov 21, 2025 | 47.26 | 48.00 | 45.75 | 46.03 | 46.03 | -4.60% | 5,231,600 |
| Nov 20, 2025 | 49.13 | 49.69 | 48.01 | 48.25 | 48.25 | -1.33% | 4,080,677 |
| Nov 19, 2025 | 49.18 | 49.92 | 48.51 | 48.90 | 48.90 | -0.35% | 2,988,325 |
| Nov 18, 2025 | 50.15 | 50.92 | 48.49 | 49.07 | 49.07 | -1.35% | 3,844,349 |
| Nov 17, 2025 | 50.13 | 50.88 | 49.51 | 49.74 | 49.74 | -0.70% | 3,431,600 |
| Nov 14, 2025 | 51.19 | 51.89 | 50.08 | 50.09 | 50.09 | -3.19% | 3,277,589 |
| Nov 13, 2025 | 49.59 | 52.71 | 49.30 | 51.74 | 51.74 | 4.91% | 6,705,500 |
| Nov 12, 2025 | 51.01 | 51.01 | 48.85 | 49.32 | 49.32 | -2.61% | 3,983,050 |
| Nov 11, 2025 | 50.54 | 51.36 | 50.10 | 50.64 | 50.64 | 1.20% | 3,729,950 |
| Nov 10, 2025 | 51.18 | 51.71 | 49.68 | 50.04 | 50.04 | -2.59% | 4,925,701 |
| Nov 7, 2025 | 51.72 | 52.84 | 50.85 | 51.37 | 51.37 | -0.75% | 4,800,221 |
| Nov 6, 2025 | 49.81 | 52.00 | 49.81 | 51.76 | 51.76 | 3.79% | 5,495,402 |
| Nov 5, 2025 | 48.49 | 50.10 | 48.28 | 49.87 | 49.87 | -0.46% | 5,360,829 |
| Nov 4, 2025 | 52.55 | 52.81 | 49.71 | 50.10 | 50.10 | -5.06% | 7,175,868 |
| Nov 3, 2025 | 54.20 | 54.60 | 51.50 | 52.77 | 52.77 | -2.60% | 6,429,104 |
| Oct 31, 2025 | 56.27 | 56.96 | 54.01 | 54.18 | 54.18 | -4.28% | 6,274,549 |
| Oct 30, 2025 | 59.50 | 59.50 | 56.56 | 56.60 | 56.60 | -5.03% | 8,182,732 |
| Oct 29, 2025 | 56.17 | 60.68 | 55.26 | 59.60 | 59.60 | 6.14% | 10,765,950 |
| Oct 28, 2025 | 55.90 | 57.19 | 54.32 | 56.15 | 56.15 | -1.27% | 7,471,400 |
| Oct 27, 2025 | 56.88 | 57.63 | 55.93 | 56.87 | 56.87 | 1.03% | 5,523,058 |
| Oct 24, 2025 | 54.80 | 57.28 | 54.27 | 56.29 | 56.29 | 3.93% | 6,273,688 |
| Oct 23, 2025 | 54.61 | 55.48 | 53.35 | 54.16 | 54.16 | -1.71% | 5,907,419 |
| Oct 22, 2025 | 55.00 | 56.37 | 54.36 | 55.10 | 55.10 | -1.80% | 3,864,892 |
| Oct 21, 2025 | 55.62 | 56.88 | 55.20 | 56.11 | 56.11 | 1.19% | 4,898,002 |
| Oct 20, 2025 | 57.33 | 57.49 | 54.82 | 55.45 | 55.45 | -0.18% | 5,623,200 |
| Oct 17, 2025 | 57.73 | 58.81 | 55.34 | 55.55 | 55.55 | -3.46% | 6,371,132 |
| Oct 16, 2025 | 58.53 | 59.13 | 57.30 | 57.54 | 57.54 | -2.47% | 5,468,659 |
| Oct 15, 2025 | 56.91 | 59.50 | 56.00 | 59.00 | 59.00 | 4.06% | 9,988,612 |
| Oct 14, 2025 | 61.87 | 62.86 | 56.08 | 56.70 | 56.70 | -7.88% | 14,734,240 |
| Oct 13, 2025 | 55.06 | 62.13 | 55.06 | 61.55 | 61.55 | 4.68% | 13,050,420 |
| Oct 10, 2025 | 63.30 | 63.49 | 58.58 | 58.80 | 58.80 | -7.11% | 13,258,320 |
| Oct 9, 2025 | 65.01 | 65.21 | 59.33 | 63.30 | 63.30 | -3.27% | 23,911,260 |