Skip to main content
Boen Group Co., Ltd. (SHE:001366)
China flag China · Delayed Price · Currency is CNY
15.32
+0.25 (1.66%)
At close: Apr 29, 2026

Boen Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.8015.3014.7015.0715.072.87%8,522,700
Apr 27, 202614.5014.6914.2014.6514.651.24%5,740,300
Apr 24, 202614.3914.7514.3614.4714.47-0.21%6,800,200
Apr 23, 202614.9315.0614.4514.5014.50-2.88%7,913,199
Apr 22, 202615.0815.2914.6614.9314.93-1.39%14,374,440
Apr 21, 202615.0016.4714.8215.1415.14-3.13%23,360,700
Apr 20, 202614.0915.6314.0915.6315.639.99%9,853,100
Apr 17, 202614.3214.3214.0214.2114.21-0.42%2,863,400
Apr 16, 202613.9514.2713.8314.2714.272.22%3,268,800
Apr 15, 202614.1614.2013.9013.9613.96-1.48%2,658,500
Apr 14, 202614.2814.2813.9214.1714.170.35%3,031,099
Apr 13, 202613.9814.1313.7814.1214.121.22%2,491,700
Apr 10, 202613.8714.0513.7313.9513.950.79%2,451,999
Apr 9, 202614.0914.1513.7113.8413.84-1.77%2,462,100
Apr 8, 202613.8914.1313.5514.0914.093.53%3,657,100
Apr 7, 202612.6613.8012.6613.6113.613.81%4,390,500
Apr 3, 202613.6913.7213.0013.1113.11-4.03%3,626,950
Apr 2, 202614.0814.1913.4913.6613.66-2.98%3,815,850
Apr 1, 202614.0414.1813.7914.0814.081.44%3,079,226
Mar 31, 202614.2914.3813.8113.8813.88-2.53%3,086,800
Mar 30, 202613.8414.2413.8314.2414.242.08%4,254,705
Mar 27, 202613.4113.9513.1413.9513.953.79%4,192,000
Mar 26, 202613.5213.7413.2313.4413.44-0.30%3,315,100
Mar 25, 202613.2513.5913.2013.4813.482.43%4,581,396
Mar 24, 202613.0013.1612.4513.1613.165.79%7,015,600
Mar 23, 202613.1913.2412.3412.4412.44-6.89%8,383,961
Mar 20, 202614.0414.3013.2813.3613.36-4.64%8,407,000
Mar 19, 202613.9814.3813.9314.0114.01-0.14%8,930,000
Mar 18, 202613.9014.3713.7314.0314.03-0.36%10,252,000
Mar 17, 202613.8914.2513.5314.0814.08-2.90%16,709,505
Mar 16, 202617.3417.3414.1814.5014.50-7.99%25,116,660
Mar 13, 202614.2915.7614.1915.7615.769.98%5,937,300
Mar 12, 202614.5214.5714.0614.3314.33-1.17%3,028,800
Mar 11, 202614.7214.8214.3914.5014.50-1.23%3,335,000
Mar 10, 202614.5514.6814.3014.6814.680.89%4,883,000
Mar 9, 202614.5014.7314.2114.5514.550.34%4,395,798
Mar 6, 202613.8214.5213.7714.5014.504.62%3,766,190
Mar 5, 202614.0514.1213.7513.8613.860.51%2,725,190
Mar 4, 202613.7413.9613.5213.7913.79-0.58%4,028,605
Mar 3, 202614.1414.2613.8013.8713.87-1.91%3,722,808
Mar 2, 202614.4814.5313.8914.1414.14-2.95%4,585,299
Feb 27, 202614.4414.6014.4014.5714.570.83%3,008,800
Feb 26, 202614.6614.7414.3914.4514.45-0.76%3,980,100
Feb 25, 202614.5614.7914.4414.5614.56-7,968,600
Feb 24, 202614.8516.3014.3814.5614.56-1.75%11,692,790
Feb 13, 202614.7714.9514.6514.8214.820.47%2,891,000
Feb 12, 202615.1015.1014.6814.7514.75-1.73%2,858,400
Feb 11, 202615.0715.1714.8415.0115.010.13%2,970,900
Feb 10, 202614.9715.3214.9014.9914.99-2.54%4,393,485
Feb 9, 202614.9215.4014.8115.3815.383.29%5,284,336
Feb 6, 202614.6215.0214.4514.8914.891.78%3,977,800
Feb 5, 202614.5214.8514.3214.6314.631.18%3,406,200
Feb 4, 202614.2614.5514.1414.4614.461.90%4,325,953
Feb 3, 202614.0814.2213.6014.1914.191.28%4,126,696
Feb 2, 202614.2014.4013.9614.0114.01-0.64%5,732,000
Jan 30, 202613.8214.1413.5214.1014.101.15%4,073,000
Jan 29, 202613.9114.0513.7113.9413.940.43%3,331,617
Jan 28, 202614.1314.1713.8013.8813.88-1.98%2,956,463
Jan 27, 202614.3314.3413.8114.1614.16-1.39%4,048,800
Jan 26, 202614.3114.4814.2014.3614.360.21%3,473,337
Jan 23, 202614.1814.4114.0614.3314.331.13%2,783,900
Jan 22, 202614.1714.2513.9114.1714.171.14%2,609,300
Jan 21, 202613.7814.0113.6514.0114.011.45%2,973,100
Jan 20, 202613.8814.0013.6413.8113.81-2,803,300
Jan 19, 202613.4813.8413.3913.8113.812.52%3,392,496
Jan 16, 202613.6713.6713.4013.4713.47-1.03%3,340,500
Jan 15, 202613.4513.6913.3013.6113.611.19%3,516,950
Jan 14, 202613.3413.5313.1913.4513.450.82%3,645,555
Jan 13, 202613.3013.6013.1613.3413.340.38%3,665,955
Jan 12, 202613.2413.3513.1313.2913.290.61%3,054,037
Jan 9, 202613.1713.2413.0313.2113.210.38%2,837,100
Jan 8, 202613.0313.2012.8613.1613.160.92%3,112,500
Jan 7, 202613.1913.2512.9713.0413.04-1.14%2,784,000
Jan 6, 202613.2213.3413.0613.1913.19-0.23%3,577,000
Jan 5, 202613.3513.4813.0613.2213.22-1.12%5,506,946
Dec 31, 202513.3013.3813.0013.3713.370.91%2,430,900
Dec 30, 202513.3513.4013.1013.2513.25-1.27%2,255,746
Dec 29, 202513.3413.4213.2013.4213.420.68%2,796,146
Dec 26, 202513.5613.6013.3013.3313.33-1.48%2,306,700
Dec 25, 202513.3813.5413.2713.5313.531.12%2,715,100
Dec 24, 202513.2513.4213.1913.3813.380.60%2,450,800
Dec 23, 202513.4013.5013.1413.3013.30-0.67%2,788,900
Dec 22, 202513.5513.6013.3013.3913.39-1.40%3,270,400
Dec 19, 202513.1413.5812.9813.5813.583.98%3,314,600
Dec 18, 202512.7813.1812.7013.0613.061.56%2,662,746
Dec 17, 202512.8013.0012.5012.8612.860.63%2,894,500
Dec 16, 202512.8613.0212.7012.7812.78-0.70%2,568,200
Dec 15, 202512.7013.0512.5512.8712.870.86%2,740,144
Dec 12, 202513.0313.2212.6212.7612.76-1.69%4,038,701
Dec 11, 202513.5813.6212.9512.9812.98-4.42%4,572,800
Dec 10, 202514.0314.0313.5013.5813.58-2.51%3,076,900
Dec 9, 202514.1514.2013.8613.9313.93-1.55%3,118,900
Dec 8, 202513.9714.3513.9714.1514.151.14%4,435,400
Dec 5, 202513.5814.0113.5413.9913.992.04%3,587,000
Dec 4, 202513.8913.9013.4613.7113.71-0.80%3,644,700
Dec 3, 202514.0214.1413.7013.8213.82-1.85%4,090,700
Dec 2, 202514.1014.1613.8114.0814.08-0.91%3,603,609
Dec 1, 202514.3714.5813.0814.2114.21-0.91%5,426,600
Nov 28, 202513.8014.3813.6614.3414.343.17%4,621,300
Nov 27, 202513.7613.9313.5513.9013.900.14%3,099,600