BOE Technology Group Company Limited (SHE:000725)
China
· Delayed Price · Currency is CNY 4.150
-0.060 (-1.43%)
Apr 28, 2026, 3:04 PM CST
SHE:000725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.20 | 4.21 | 4.14 | 4.15 | 4.15 | -1.43% | 395,438,600 |
| Apr 27, 2026 | 4.15 | 4.22 | 4.13 | 4.21 | 4.21 | 1.94% | 482,406,500 |
| Apr 24, 2026 | 4.17 | 4.19 | 4.11 | 4.13 | 4.13 | -1.43% | 460,099,700 |
| Apr 23, 2026 | 4.26 | 4.29 | 4.17 | 4.19 | 4.19 | -1.87% | 691,490,100 |
| Apr 22, 2026 | 4.20 | 4.28 | 4.20 | 4.27 | 4.27 | 1.18% | 681,288,200 |
| Apr 21, 2026 | 4.19 | 4.34 | 4.14 | 4.22 | 4.22 | 0.72% | 1,134,802,000 |
| Apr 20, 2026 | 4.06 | 4.24 | 4.05 | 4.19 | 4.19 | 4.23% | 1,190,459,000 |
| Apr 17, 2026 | 4.01 | 4.04 | 4.00 | 4.02 | 4.02 | -0.25% | 309,867,600 |
| Apr 16, 2026 | 4.01 | 4.04 | 3.98 | 4.03 | 4.03 | 0.75% | 415,428,400 |
| Apr 15, 2026 | 4.04 | 4.06 | 4.00 | 4.00 | 4.00 | -0.50% | 534,892,700 |
| Apr 14, 2026 | 4.05 | 4.08 | 3.99 | 4.02 | 4.02 | -0.25% | 442,694,000 |
| Apr 13, 2026 | 4.01 | 4.04 | 3.99 | 4.03 | 4.03 | -0.25% | 404,643,636 |
| Apr 10, 2026 | 4.05 | 4.08 | 4.03 | 4.04 | 4.04 | 0.75% | 462,269,700 |
| Apr 9, 2026 | 3.99 | 4.03 | 3.97 | 4.01 | 4.01 | -0.50% | 418,250,500 |
| Apr 8, 2026 | 3.98 | 4.04 | 3.95 | 4.03 | 4.03 | 3.07% | 579,090,452 |
| Apr 7, 2026 | 3.95 | 3.95 | 3.89 | 3.91 | 3.91 | -0.51% | 346,529,600 |
| Apr 3, 2026 | 3.96 | 3.97 | 3.92 | 3.93 | 3.93 | -0.51% | 277,051,300 |
| Apr 2, 2026 | 4.01 | 4.01 | 3.93 | 3.95 | 3.95 | -1.50% | 390,394,485 |
| Apr 1, 2026 | 4.01 | 4.06 | 3.97 | 4.01 | 4.01 | 2.56% | 583,140,300 |
| Mar 31, 2026 | 3.93 | 3.97 | 3.90 | 3.91 | 3.91 | -0.76% | 389,281,800 |
| Mar 30, 2026 | 3.91 | 3.95 | 3.89 | 3.94 | 3.94 | -0.25% | 356,712,300 |
| Mar 27, 2026 | 3.91 | 3.97 | 3.90 | 3.95 | 3.95 | 0.25% | 356,630,400 |
| Mar 26, 2026 | 3.99 | 4.01 | 3.93 | 3.94 | 3.94 | -1.25% | 394,296,309 |
| Mar 25, 2026 | 4.03 | 4.04 | 3.98 | 3.99 | 3.99 | -0.25% | 439,300,700 |
| Mar 24, 2026 | 3.92 | 4.00 | 3.90 | 4.00 | 4.00 | 3.36% | 584,020,300 |
| Mar 23, 2026 | 4.01 | 4.02 | 3.85 | 3.87 | 3.87 | -5.15% | 913,918,600 |
| Mar 20, 2026 | 4.11 | 4.15 | 4.07 | 4.08 | 4.08 | -0.24% | 484,291,200 |
| Mar 19, 2026 | 4.15 | 4.16 | 4.08 | 4.09 | 4.09 | -2.62% | 520,347,500 |
| Mar 18, 2026 | 4.23 | 4.23 | 4.15 | 4.20 | 4.20 | 0.48% | 505,072,000 |
| Mar 17, 2026 | 4.25 | 4.27 | 4.18 | 4.18 | 4.18 | -1.18% | 514,356,608 |
| Mar 16, 2026 | 4.34 | 4.34 | 4.20 | 4.23 | 4.23 | -2.98% | 906,115,301 |
| Mar 13, 2026 | 4.40 | 4.45 | 4.35 | 4.36 | 4.36 | -1.36% | 528,982,700 |
| Mar 12, 2026 | 4.40 | 4.47 | 4.38 | 4.42 | 4.42 | 0.68% | 753,526,300 |
| Mar 11, 2026 | 4.34 | 4.40 | 4.33 | 4.39 | 4.39 | 0.92% | 581,726,700 |
| Mar 10, 2026 | 4.35 | 4.39 | 4.33 | 4.35 | 4.35 | 0.93% | 572,124,300 |
| Mar 9, 2026 | 4.31 | 4.33 | 4.22 | 4.31 | 4.31 | -1.37% | 842,799,700 |
| Mar 6, 2026 | 4.42 | 4.43 | 4.31 | 4.37 | 4.37 | -2.02% | 937,985,500 |
| Mar 5, 2026 | 4.38 | 4.53 | 4.38 | 4.46 | 4.46 | 3.24% | 1,040,317,051 |
| Mar 4, 2026 | 4.29 | 4.38 | 4.26 | 4.32 | 4.32 | - | 679,471,400 |
| Mar 3, 2026 | 4.51 | 4.53 | 4.31 | 4.32 | 4.32 | -3.79% | 932,425,178 |
| Mar 2, 2026 | 4.44 | 4.59 | 4.43 | 4.49 | 4.49 | 0.22% | 1,024,728,000 |
| Feb 27, 2026 | 4.33 | 4.49 | 4.32 | 4.48 | 4.48 | 3.46% | 1,099,266,000 |
| Feb 26, 2026 | 4.38 | 4.38 | 4.32 | 4.33 | 4.33 | -0.69% | 460,039,100 |
| Feb 25, 2026 | 4.29 | 4.39 | 4.28 | 4.36 | 4.36 | 1.87% | 601,170,000 |
| Feb 24, 2026 | 4.22 | 4.30 | 4.21 | 4.28 | 4.28 | 2.39% | 540,087,700 |
| Feb 13, 2026 | 4.21 | 4.23 | 4.17 | 4.18 | 4.18 | -1.18% | 537,441,600 |
| Feb 12, 2026 | 4.29 | 4.30 | 4.22 | 4.23 | 4.23 | -1.40% | 517,699,000 |
| Feb 11, 2026 | 4.31 | 4.34 | 4.28 | 4.29 | 4.29 | -0.69% | 371,974,600 |
| Feb 10, 2026 | 4.34 | 4.35 | 4.27 | 4.32 | 4.32 | -0.69% | 447,684,500 |
| Feb 9, 2026 | 4.41 | 4.42 | 4.33 | 4.35 | 4.35 | -0.46% | 536,154,455 |
| Feb 6, 2026 | 4.38 | 4.42 | 4.34 | 4.37 | 4.37 | -0.91% | 493,793,405 |
| Feb 5, 2026 | 4.37 | 4.41 | 4.34 | 4.41 | 4.41 | 0.46% | 605,328,100 |
| Feb 4, 2026 | 4.30 | 4.42 | 4.29 | 4.39 | 4.39 | 1.86% | 745,441,800 |
| Feb 3, 2026 | 4.30 | 4.33 | 4.22 | 4.31 | 4.31 | 1.65% | 629,931,200 |
| Feb 2, 2026 | 4.32 | 4.37 | 4.23 | 4.24 | 4.24 | -2.97% | 724,865,455 |
| Jan 30, 2026 | 4.43 | 4.45 | 4.25 | 4.37 | 4.37 | -1.80% | 962,397,200 |
| Jan 29, 2026 | 4.52 | 4.54 | 4.41 | 4.45 | 4.45 | -1.77% | 863,990,000 |
| Jan 28, 2026 | 4.55 | 4.58 | 4.50 | 4.53 | 4.53 | -0.66% | 812,326,697 |
| Jan 27, 2026 | 4.47 | 4.60 | 4.45 | 4.56 | 4.56 | 2.01% | 1,098,498,000 |
| Jan 26, 2026 | 4.48 | 4.55 | 4.47 | 4.47 | 4.47 | 0.45% | 898,430,300 |
| Jan 23, 2026 | 4.41 | 4.51 | 4.39 | 4.45 | 4.45 | 1.14% | 1,066,707,697 |
| Jan 22, 2026 | 4.46 | 4.48 | 4.38 | 4.40 | 4.40 | -1.35% | 785,561,400 |
| Jan 21, 2026 | 4.44 | 4.51 | 4.43 | 4.46 | 4.46 | 0.22% | 744,874,300 |
| Jan 20, 2026 | 4.51 | 4.53 | 4.42 | 4.45 | 4.45 | -1.33% | 745,262,200 |
| Jan 19, 2026 | 4.43 | 4.54 | 4.42 | 4.51 | 4.51 | 1.12% | 704,684,900 |
| Jan 16, 2026 | 4.55 | 4.57 | 4.44 | 4.46 | 4.46 | -1.55% | 867,002,583 |
| Jan 15, 2026 | 4.54 | 4.61 | 4.50 | 4.53 | 4.53 | -1.52% | 870,073,404 |
| Jan 14, 2026 | 4.54 | 4.73 | 4.53 | 4.60 | 4.60 | 3.14% | 1,772,476,589 |
| Jan 13, 2026 | 4.48 | 4.55 | 4.44 | 4.46 | 4.46 | - | 913,792,000 |
| Jan 12, 2026 | 4.45 | 4.51 | 4.43 | 4.46 | 4.46 | 1.13% | 867,335,400 |
| Jan 9, 2026 | 4.34 | 4.54 | 4.33 | 4.41 | 4.41 | 1.38% | 1,073,467,384 |
| Jan 8, 2026 | 4.35 | 4.39 | 4.32 | 4.35 | 4.35 | -0.23% | 680,469,100 |
| Jan 7, 2026 | 4.45 | 4.47 | 4.33 | 4.36 | 4.36 | -3.11% | 1,275,938,000 |
| Jan 6, 2026 | 4.24 | 4.54 | 4.23 | 4.50 | 4.50 | 6.38% | 2,103,770,763 |
| Jan 5, 2026 | 4.22 | 4.27 | 4.19 | 4.23 | 4.23 | 0.48% | 850,761,574 |
| Dec 31, 2025 | 4.17 | 4.27 | 4.15 | 4.21 | 4.21 | 0.96% | 817,879,800 |
| Dec 30, 2025 | 4.12 | 4.20 | 4.11 | 4.17 | 4.17 | 0.97% | 610,001,800 |
| Dec 29, 2025 | 4.05 | 4.20 | 4.04 | 4.13 | 4.13 | 2.23% | 922,285,300 |
| Dec 26, 2025 | 4.06 | 4.07 | 4.03 | 4.04 | 4.04 | -0.49% | 374,638,400 |
| Dec 25, 2025 | 4.05 | 4.08 | 4.05 | 4.06 | 4.06 | - | 354,381,000 |
| Dec 24, 2025 | 4.03 | 4.07 | 4.00 | 4.06 | 4.06 | 0.50% | 523,862,100 |
| Dec 23, 2025 | 4.05 | 4.06 | 4.02 | 4.04 | 4.04 | - | 519,673,300 |
| Dec 22, 2025 | 4.09 | 4.10 | 4.03 | 4.04 | 4.04 | -1.22% | 690,822,400 |
| Dec 19, 2025 | 4.12 | 4.13 | 4.09 | 4.09 | 4.09 | -0.49% | 430,793,400 |
| Dec 18, 2025 | 4.15 | 4.16 | 4.07 | 4.11 | 4.11 | -1.44% | 622,387,900 |
| Dec 17, 2025 | 4.14 | 4.19 | 4.13 | 4.17 | 4.17 | 0.72% | 709,016,900 |
| Dec 16, 2025 | 4.14 | 4.18 | 4.11 | 4.14 | 4.14 | 0.24% | 769,381,700 |
| Dec 15, 2025 | 4.11 | 4.18 | 4.10 | 4.13 | 4.13 | -0.24% | 729,757,200 |
| Dec 12, 2025 | 4.12 | 4.16 | 4.09 | 4.14 | 4.14 | 0.73% | 700,057,800 |
| Dec 11, 2025 | 4.18 | 4.19 | 4.10 | 4.11 | 4.11 | -1.67% | 555,365,600 |
| Dec 10, 2025 | 4.17 | 4.24 | 4.15 | 4.18 | 4.18 | 0.24% | 694,559,400 |
| Dec 9, 2025 | 4.20 | 4.23 | 4.15 | 4.17 | 4.17 | -0.95% | 752,810,200 |
| Dec 8, 2025 | 4.26 | 4.35 | 4.20 | 4.21 | 4.21 | -1.17% | 1,189,101,000 |
| Dec 5, 2025 | 4.05 | 4.26 | 4.04 | 4.26 | 4.26 | 5.19% | 1,900,140,269 |
| Dec 4, 2025 | 4.02 | 4.08 | 4.01 | 4.05 | 4.05 | 0.50% | 794,771,400 |
| Dec 3, 2025 | 3.89 | 4.08 | 3.88 | 4.03 | 4.03 | 3.87% | 1,300,730,000 |
| Dec 2, 2025 | 3.90 | 3.91 | 3.87 | 3.88 | 3.88 | -0.51% | 314,216,100 |
| Dec 1, 2025 | 3.86 | 3.91 | 3.85 | 3.90 | 3.90 | 1.04% | 365,525,200 |
| Nov 28, 2025 | 3.84 | 3.86 | 3.82 | 3.86 | 3.86 | 0.52% | 235,344,900 |
| Nov 27, 2025 | 3.86 | 3.87 | 3.83 | 3.84 | 3.84 | -0.52% | 247,769,700 |