Bosun Co., Ltd. (SHE:002282)
China
· Delayed Price · Currency is CNY 6.91
+0.10 (1.47%)
Apr 29, 2026, 3:04 PM CST
Bosun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.79 | 6.94 | 6.79 | 6.91 | 6.91 | 1.47% | 5,966,400 |
| Apr 28, 2026 | 6.82 | 6.86 | 6.75 | 6.81 | 6.81 | -0.73% | 4,763,730 |
| Apr 27, 2026 | 6.83 | 6.87 | 6.62 | 6.86 | 6.86 | - | 9,060,836 |
| Apr 24, 2026 | 6.79 | 6.94 | 6.74 | 6.86 | 6.86 | 0.44% | 5,211,600 |
| Apr 23, 2026 | 6.84 | 6.89 | 6.79 | 6.83 | 6.83 | -0.15% | 4,492,300 |
| Apr 22, 2026 | 6.92 | 6.92 | 6.83 | 6.84 | 6.84 | -1.16% | 4,726,111 |
| Apr 21, 2026 | 6.98 | 6.98 | 6.86 | 6.92 | 6.92 | -0.72% | 4,942,382 |
| Apr 20, 2026 | 6.96 | 6.99 | 6.93 | 6.97 | 6.97 | - | 4,143,700 |
| Apr 17, 2026 | 7.00 | 7.07 | 6.94 | 6.97 | 6.97 | -0.57% | 6,061,602 |
| Apr 16, 2026 | 6.94 | 7.02 | 6.88 | 7.01 | 7.01 | 1.89% | 7,036,900 |
| Apr 15, 2026 | 6.94 | 7.00 | 6.87 | 6.88 | 6.88 | -0.86% | 4,898,102 |
| Apr 14, 2026 | 6.94 | 6.95 | 6.85 | 6.94 | 6.94 | 0.73% | 3,934,501 |
| Apr 13, 2026 | 6.90 | 6.93 | 6.85 | 6.89 | 6.89 | -0.58% | 3,771,308 |
| Apr 10, 2026 | 6.91 | 7.02 | 6.91 | 6.93 | 6.93 | 0.58% | 5,057,100 |
| Apr 9, 2026 | 7.00 | 7.02 | 6.86 | 6.89 | 6.89 | -1.71% | 6,106,500 |
| Apr 8, 2026 | 6.91 | 7.08 | 6.91 | 7.01 | 7.01 | 2.49% | 6,431,400 |
| Apr 7, 2026 | 6.69 | 6.85 | 6.66 | 6.84 | 6.84 | 2.40% | 5,448,500 |
| Apr 3, 2026 | 6.87 | 6.90 | 6.67 | 6.68 | 6.68 | -2.91% | 5,796,201 |
| Apr 2, 2026 | 6.98 | 7.02 | 6.82 | 6.88 | 6.88 | -1.43% | 4,902,580 |
| Apr 1, 2026 | 7.08 | 7.12 | 6.92 | 6.98 | 6.98 | -0.29% | 7,134,701 |
| Mar 31, 2026 | 7.01 | 7.11 | 6.99 | 7.00 | 7.00 | - | 7,170,700 |
| Mar 30, 2026 | 6.86 | 7.01 | 6.84 | 7.00 | 7.00 | 0.57% | 6,201,586 |
| Mar 27, 2026 | 6.86 | 6.97 | 6.78 | 6.96 | 6.96 | 1.46% | 5,410,445 |
| Mar 26, 2026 | 6.93 | 6.98 | 6.82 | 6.86 | 6.86 | -0.72% | 6,420,600 |
| Mar 25, 2026 | 6.83 | 6.93 | 6.79 | 6.91 | 6.91 | 1.32% | 8,676,260 |
| Mar 24, 2026 | 6.78 | 6.82 | 6.67 | 6.82 | 6.82 | 3.02% | 9,459,075 |
| Mar 23, 2026 | 6.90 | 6.90 | 6.58 | 6.62 | 6.62 | -5.43% | 13,979,230 |
| Mar 20, 2026 | 7.16 | 7.20 | 6.99 | 7.00 | 7.00 | -1.96% | 10,221,650 |
| Mar 19, 2026 | 7.21 | 7.23 | 7.13 | 7.14 | 7.14 | -1.92% | 9,713,702 |
| Mar 18, 2026 | 7.32 | 7.34 | 7.18 | 7.28 | 7.28 | -0.82% | 14,092,140 |
| Mar 17, 2026 | 7.68 | 7.70 | 7.29 | 7.34 | 7.34 | -5.17% | 26,609,820 |
| Mar 16, 2026 | 7.86 | 7.89 | 7.71 | 7.74 | 7.74 | -1.28% | 8,736,800 |
| Mar 13, 2026 | 7.83 | 7.97 | 7.82 | 7.84 | 7.84 | -0.38% | 6,910,900 |
| Mar 12, 2026 | 7.99 | 8.02 | 7.83 | 7.87 | 7.87 | -1.50% | 8,252,800 |
| Mar 11, 2026 | 8.05 | 8.06 | 7.92 | 7.99 | 7.99 | -0.12% | 6,477,700 |
| Mar 10, 2026 | 7.88 | 8.02 | 7.85 | 8.00 | 8.00 | 1.91% | 9,786,236 |
| Mar 9, 2026 | 7.83 | 7.96 | 7.77 | 7.85 | 7.85 | -1.13% | 10,233,000 |
| Mar 6, 2026 | 7.71 | 7.97 | 7.71 | 7.94 | 7.94 | 2.32% | 9,407,450 |
| Mar 5, 2026 | 7.65 | 7.84 | 7.65 | 7.76 | 7.76 | 2.24% | 8,264,600 |
| Mar 4, 2026 | 7.57 | 7.67 | 7.52 | 7.59 | 7.59 | - | 7,151,206 |
| Mar 3, 2026 | 7.83 | 7.92 | 7.58 | 7.59 | 7.59 | -3.07% | 9,963,145 |
| Mar 2, 2026 | 7.87 | 7.99 | 7.75 | 7.83 | 7.83 | -2.12% | 9,679,800 |
| Feb 27, 2026 | 7.96 | 8.02 | 7.89 | 8.00 | 8.00 | 0.25% | 6,793,081 |
| Feb 26, 2026 | 7.90 | 8.00 | 7.84 | 7.98 | 7.98 | 1.40% | 7,490,775 |
| Feb 25, 2026 | 7.90 | 8.00 | 7.86 | 7.87 | 7.87 | -0.13% | 8,768,091 |
| Feb 24, 2026 | 7.71 | 7.92 | 7.71 | 7.88 | 7.88 | 2.74% | 10,313,800 |
| Feb 13, 2026 | 7.73 | 7.78 | 7.64 | 7.67 | 7.67 | -0.78% | 5,893,900 |
| Feb 12, 2026 | 7.86 | 7.87 | 7.72 | 7.73 | 7.73 | -1.28% | 5,479,300 |
| Feb 11, 2026 | 7.82 | 7.90 | 7.81 | 7.83 | 7.83 | -0.13% | 5,694,600 |
| Feb 10, 2026 | 7.86 | 7.88 | 7.80 | 7.84 | 7.84 | -0.13% | 4,552,203 |
| Feb 9, 2026 | 7.81 | 7.90 | 7.78 | 7.85 | 7.85 | 0.90% | 6,181,402 |
| Feb 6, 2026 | 7.71 | 7.83 | 7.68 | 7.78 | 7.78 | 0.78% | 6,679,200 |
| Feb 5, 2026 | 7.85 | 7.89 | 7.72 | 7.72 | 7.72 | -2.03% | 7,278,125 |
| Feb 4, 2026 | 7.79 | 7.92 | 7.78 | 7.88 | 7.88 | 0.90% | 10,426,520 |
| Feb 3, 2026 | 7.67 | 7.81 | 7.64 | 7.81 | 7.81 | 2.76% | 9,923,600 |
| Feb 2, 2026 | 7.69 | 7.78 | 7.58 | 7.60 | 7.60 | -1.55% | 8,891,300 |
| Jan 30, 2026 | 7.58 | 7.72 | 7.54 | 7.72 | 7.72 | 1.58% | 9,794,915 |
| Jan 29, 2026 | 7.66 | 7.69 | 7.55 | 7.60 | 7.60 | -0.65% | 7,248,874 |
| Jan 28, 2026 | 7.75 | 7.75 | 7.59 | 7.65 | 7.65 | -1.03% | 6,324,200 |
| Jan 27, 2026 | 7.75 | 7.76 | 7.54 | 7.73 | 7.73 | -0.39% | 7,894,850 |
| Jan 26, 2026 | 7.80 | 7.82 | 7.69 | 7.76 | 7.76 | -0.39% | 7,759,900 |
| Jan 23, 2026 | 7.82 | 7.83 | 7.75 | 7.79 | 7.79 | -0.26% | 7,406,000 |
| Jan 22, 2026 | 7.79 | 7.83 | 7.73 | 7.81 | 7.81 | 0.26% | 7,384,400 |
| Jan 21, 2026 | 7.66 | 7.80 | 7.63 | 7.79 | 7.79 | 1.17% | 9,243,300 |
| Jan 20, 2026 | 7.71 | 7.74 | 7.66 | 7.70 | 7.70 | -0.13% | 6,324,600 |
| Jan 19, 2026 | 7.60 | 7.73 | 7.58 | 7.71 | 7.71 | 1.18% | 10,474,900 |
| Jan 16, 2026 | 7.53 | 7.62 | 7.47 | 7.62 | 7.62 | 1.74% | 8,013,745 |
| Jan 15, 2026 | 7.47 | 7.52 | 7.43 | 7.49 | 7.49 | 0.40% | 6,861,601 |
| Jan 14, 2026 | 7.51 | 7.58 | 7.38 | 7.46 | 7.46 | -0.80% | 10,861,210 |
| Jan 13, 2026 | 7.57 | 7.60 | 7.46 | 7.52 | 7.52 | -0.66% | 7,931,715 |
| Jan 12, 2026 | 7.57 | 7.59 | 7.52 | 7.57 | 7.57 | 0.53% | 8,052,800 |
| Jan 9, 2026 | 7.55 | 7.57 | 7.47 | 7.53 | 7.53 | -0.13% | 6,993,905 |
| Jan 8, 2026 | 7.41 | 7.55 | 7.40 | 7.54 | 7.54 | 1.48% | 7,217,800 |
| Jan 7, 2026 | 7.44 | 7.48 | 7.39 | 7.43 | 7.43 | -0.13% | 5,551,500 |
| Jan 6, 2026 | 7.44 | 7.50 | 7.37 | 7.44 | 7.44 | 0.54% | 6,256,900 |
| Jan 5, 2026 | 7.37 | 7.46 | 7.36 | 7.40 | 7.40 | 0.68% | 8,248,900 |
| Dec 31, 2025 | 7.28 | 7.37 | 7.23 | 7.35 | 7.35 | 0.68% | 5,593,002 |
| Dec 30, 2025 | 7.33 | 7.38 | 7.25 | 7.30 | 7.30 | -0.95% | 4,871,200 |
| Dec 29, 2025 | 7.43 | 7.43 | 7.31 | 7.37 | 7.37 | -0.41% | 5,022,300 |
| Dec 26, 2025 | 7.49 | 7.50 | 7.36 | 7.40 | 7.40 | -0.94% | 5,560,500 |
| Dec 25, 2025 | 7.41 | 7.48 | 7.36 | 7.47 | 7.47 | 0.95% | 5,485,230 |
| Dec 24, 2025 | 7.29 | 7.42 | 7.24 | 7.40 | 7.40 | 1.51% | 5,854,500 |
| Dec 23, 2025 | 7.28 | 7.42 | 7.26 | 7.29 | 7.29 | 0.28% | 6,553,100 |
| Dec 22, 2025 | 7.36 | 7.41 | 7.25 | 7.27 | 7.27 | -0.95% | 5,516,000 |
| Dec 19, 2025 | 7.23 | 7.36 | 7.21 | 7.34 | 7.34 | 1.52% | 4,604,700 |
| Dec 18, 2025 | 7.12 | 7.25 | 7.08 | 7.23 | 7.23 | 1.40% | 4,606,450 |
| Dec 17, 2025 | 7.13 | 7.19 | 7.00 | 7.13 | 7.13 | -0.42% | 5,945,837 |
| Dec 16, 2025 | 7.33 | 7.33 | 7.15 | 7.16 | 7.16 | -2.32% | 5,303,950 |
| Dec 15, 2025 | 7.26 | 7.35 | 7.21 | 7.33 | 7.33 | 0.41% | 5,161,400 |
| Dec 12, 2025 | 7.38 | 7.50 | 7.28 | 7.30 | 7.30 | -0.95% | 5,628,400 |
| Dec 11, 2025 | 7.51 | 7.53 | 7.36 | 7.37 | 7.37 | -1.60% | 5,108,080 |
| Dec 10, 2025 | 7.57 | 7.57 | 7.40 | 7.49 | 7.49 | -0.93% | 5,462,300 |
| Dec 9, 2025 | 7.57 | 7.63 | 7.52 | 7.56 | 7.56 | -0.40% | 6,269,300 |
| Dec 8, 2025 | 7.65 | 7.66 | 7.56 | 7.59 | 7.59 | -0.52% | 5,134,955 |
| Dec 5, 2025 | 7.51 | 7.63 | 7.47 | 7.63 | 7.63 | 1.46% | 4,889,980 |
| Dec 4, 2025 | 7.60 | 7.63 | 7.49 | 7.52 | 7.52 | -1.05% | 6,086,645 |
| Dec 3, 2025 | 7.49 | 7.63 | 7.45 | 7.60 | 7.60 | 1.47% | 7,408,500 |
| Dec 2, 2025 | 7.50 | 7.51 | 7.40 | 7.49 | 7.49 | 0.13% | 3,968,946 |
| Dec 1, 2025 | 7.52 | 7.57 | 7.45 | 7.48 | 7.48 | -0.27% | 4,459,601 |
| Nov 28, 2025 | 7.35 | 7.51 | 7.34 | 7.50 | 7.50 | 1.63% | 4,232,581 |