Jiangsu Boqian New Materials Stock Co., Ltd. (SHA:605376)
China
· Delayed Price · Currency is CNY 119.62
-3.00 (-2.45%)
Apr 29, 2026, 3:00 PM CST
SHA:605376 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 115.17 | 123.00 | 115.17 | 119.50 | - | -2.54% | 10,518,293 |
| Apr 28, 2026 | 118.63 | 124.78 | 117.23 | 122.62 | 122.62 | 3.04% | 11,168,230 |
| Apr 27, 2026 | 116.66 | 121.50 | 114.19 | 119.00 | 119.00 | 0.84% | 9,680,200 |
| Apr 24, 2026 | 115.26 | 119.96 | 113.99 | 118.01 | 118.01 | 2.44% | 10,476,040 |
| Apr 23, 2026 | 120.43 | 127.00 | 112.00 | 115.20 | 115.20 | -2.09% | 17,321,390 |
| Apr 22, 2026 | 108.60 | 117.66 | 108.59 | 117.66 | 117.66 | 10.00% | 7,145,012 |
| Apr 21, 2026 | 107.98 | 108.89 | 105.98 | 106.96 | 106.96 | -1.01% | 7,960,048 |
| Apr 20, 2026 | 114.36 | 114.36 | 106.27 | 108.05 | 108.05 | -5.52% | 13,724,600 |
| Apr 17, 2026 | 109.60 | 116.03 | 108.80 | 114.36 | 114.36 | 3.82% | 7,633,375 |
| Apr 16, 2026 | 107.10 | 112.40 | 105.00 | 110.15 | 110.15 | 3.15% | 7,578,254 |
| Apr 15, 2026 | 111.18 | 113.66 | 106.15 | 106.79 | 106.79 | -3.79% | 10,644,660 |
| Apr 14, 2026 | 110.29 | 115.52 | 107.12 | 111.00 | 111.00 | -1.20% | 13,284,900 |
| Apr 13, 2026 | 106.00 | 115.00 | 104.20 | 112.35 | 112.35 | 7.08% | 11,739,420 |
| Apr 10, 2026 | 106.47 | 110.58 | 104.80 | 104.92 | 104.92 | -0.65% | 9,209,064 |
| Apr 9, 2026 | 103.93 | 110.00 | 103.93 | 105.61 | 105.61 | 0.34% | 7,261,890 |
| Apr 8, 2026 | 101.17 | 105.99 | 101.17 | 105.25 | 105.25 | 6.55% | 8,286,008 |
| Apr 7, 2026 | 99.75 | 102.60 | 98.22 | 98.78 | 98.78 | -1.12% | 7,282,975 |
| Apr 3, 2026 | 95.80 | 101.00 | 93.50 | 99.90 | 99.90 | 5.62% | 9,088,000 |
| Apr 2, 2026 | 96.63 | 98.59 | 93.20 | 94.58 | 94.58 | -0.76% | 5,823,401 |
| Apr 1, 2026 | 95.81 | 96.70 | 93.42 | 95.30 | 95.30 | 3.34% | 6,341,333 |
| Mar 31, 2026 | 95.56 | 98.05 | 91.52 | 92.22 | 92.22 | -1.98% | 7,738,294 |
| Mar 30, 2026 | 91.33 | 95.66 | 88.50 | 94.08 | 94.08 | 3.20% | 7,777,900 |
| Mar 27, 2026 | 89.49 | 93.27 | 88.26 | 91.16 | 91.16 | 0.57% | 4,571,700 |
| Mar 26, 2026 | 92.24 | 93.24 | 89.31 | 90.64 | 90.64 | -1.04% | 4,188,748 |
| Mar 25, 2026 | 89.00 | 94.50 | 88.85 | 91.59 | 91.59 | 5.15% | 6,899,100 |
| Mar 24, 2026 | 88.05 | 89.00 | 84.30 | 87.10 | 87.10 | 1.01% | 5,000,055 |
| Mar 23, 2026 | 86.80 | 89.80 | 85.20 | 86.23 | 86.23 | -4.57% | 8,555,182 |
| Mar 20, 2026 | 92.14 | 94.00 | 89.67 | 90.36 | 90.36 | -0.70% | 7,708,370 |
| Mar 19, 2026 | 93.68 | 95.68 | 90.31 | 91.00 | 91.00 | -4.01% | 6,734,271 |
| Mar 18, 2026 | 92.12 | 96.51 | 90.96 | 94.80 | 94.80 | 3.89% | 10,681,100 |
| Mar 17, 2026 | 92.87 | 95.90 | 88.78 | 91.25 | 91.25 | -0.09% | 10,273,900 |
| Mar 16, 2026 | 94.80 | 94.80 | 88.60 | 91.33 | 91.33 | -2.31% | 7,702,276 |
| Mar 13, 2026 | 94.73 | 96.66 | 93.24 | 93.49 | 93.49 | -2.63% | 5,004,335 |
| Mar 12, 2026 | 97.00 | 97.90 | 93.50 | 96.02 | 96.02 | -1.92% | 7,462,451 |
| Mar 11, 2026 | 99.13 | 99.45 | 96.50 | 97.90 | 97.90 | -1.24% | 6,716,800 |
| Mar 10, 2026 | 97.04 | 100.66 | 96.00 | 99.13 | 99.13 | 4.03% | 10,588,060 |
| Mar 9, 2026 | 92.82 | 96.40 | 90.36 | 95.29 | 95.29 | -2.15% | 10,429,240 |
| 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 |