Skip to main content
Hunan Boyun New Materials Co.,Ltd (SHE:002297)
China flag China · Delayed Price · Currency is CNY
12.79
+0.61 (5.01%)
Mar 10, 2026, 1:15 PM CST

SHE:002297 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.0012.2211.7212.1812.18-1.30%30,622,200
Mar 6, 202612.1612.6512.0912.3412.340.90%34,570,772
Mar 5, 202612.2812.4812.0812.2312.231.58%35,135,731
Mar 4, 202611.6612.3111.6012.0412.04-0.41%48,603,030
Mar 3, 202613.5313.5612.0912.0912.09-9.98%71,266,880
Mar 2, 202614.2614.4913.3813.4313.43-5.02%75,378,130
Feb 27, 202614.0014.6613.9114.1414.14-0.35%61,089,990
Feb 26, 202613.7714.3313.6814.1914.194.11%71,233,180
Feb 25, 202613.2513.8913.2113.6313.631.79%63,124,670
Feb 24, 202613.1213.5513.0113.3913.391.75%70,299,630
Feb 13, 202612.6513.2812.5313.1613.164.44%78,089,040
Feb 12, 202612.7312.8412.3912.6012.600.24%30,547,586
Feb 11, 202612.8812.8812.5612.5712.57-1.57%30,475,719
Feb 10, 202612.8113.0412.4612.7712.77-0.70%42,387,280
Feb 9, 202612.9613.1012.8312.8612.860.55%43,789,980
Feb 6, 202612.7513.1912.6612.7912.79-1.01%52,351,040
Feb 5, 202613.0013.4412.8612.9212.92-1.15%86,539,979
Feb 4, 202612.2613.4812.2613.0713.076.69%110,558,700
Feb 3, 202611.7012.4211.5712.2512.256.06%48,235,890
Feb 2, 202611.6411.8911.4311.5511.55-0.86%30,457,000
Jan 30, 202611.9212.0611.3411.6511.65-3.80%46,718,000
Jan 29, 202612.2512.5011.9812.1112.110.83%57,210,010
Jan 28, 202612.6312.7611.8512.0112.01-4.61%61,379,870
Jan 27, 202612.2812.7912.0112.5912.591.86%62,231,920
Jan 26, 202612.9512.9812.2212.3612.36-3.36%61,556,940
Jan 23, 202613.0013.0012.3812.7912.79-2.59%118,393,100
Jan 22, 202611.9013.1311.8813.1313.139.97%64,155,240
Jan 21, 202611.8912.1311.6611.9411.940.08%35,637,030
Jan 20, 202612.2912.5911.7411.9311.93-3.63%50,065,700
Jan 19, 202611.5812.6411.5112.3812.385.72%68,317,530
Jan 16, 202611.6312.0111.5611.7111.711.47%47,126,170
Jan 15, 202611.7111.9611.3811.5411.54-2.70%43,866,260
Jan 14, 202611.9612.2811.7311.8611.86-0.59%60,716,310
Jan 13, 202612.7712.7711.8811.9311.93-8.23%86,322,024
Jan 12, 202612.7813.1312.7013.0013.003.83%92,854,996
Jan 9, 202612.6612.8812.2812.5212.52-0.79%97,248,300
Jan 8, 202612.1612.6812.1012.6212.623.02%96,059,990
Jan 7, 202612.0612.4011.9612.2512.251.58%83,305,900
Jan 6, 202611.9912.1811.9012.0612.06-0.99%67,610,830
Jan 5, 202612.2512.5811.8412.1812.181.75%94,452,120
Dec 31, 202511.6612.2311.4611.9711.972.13%91,567,370
Dec 30, 202512.0512.2811.6311.7211.72-4.95%121,887,100
Dec 29, 202512.4513.0012.2212.3312.33-0.48%151,650,300
Dec 26, 202513.6313.6312.2912.3912.39-212,139,600
Dec 25, 202512.3012.3912.1012.3912.3910.04%23,791,880
Dec 24, 202510.1211.2610.0111.2611.269.96%66,562,330
Dec 23, 202510.3010.4910.1010.2410.24-0.97%35,229,917
Dec 22, 202510.4710.5010.2110.3410.34-0.77%35,845,690
Dec 19, 202510.1210.4810.1210.4210.422.26%51,613,250
Dec 18, 20259.6810.429.6410.1910.194.19%62,992,180
Dec 17, 202510.0710.159.549.789.78-2.40%39,715,370
Dec 16, 202510.2010.219.8210.0210.02-1.76%38,215,270
Dec 15, 202510.0710.3810.0610.2010.20-42,954,890
Dec 12, 20259.8310.399.8010.2010.203.76%58,071,380
Dec 11, 20259.9910.059.799.839.83-1.31%39,591,140
Dec 10, 202510.2510.369.909.969.96-2.92%59,333,600
Dec 9, 202510.1010.5310.0810.2610.26-0.39%71,425,910
Dec 8, 202510.3410.8410.2810.3010.300.59%101,238,400
Dec 5, 20259.8510.379.7510.2410.242.30%83,202,160
Dec 4, 20259.8910.179.7010.0110.012.56%82,445,770
Dec 3, 20259.9910.379.759.769.760.10%104,042,000
Dec 2, 20259.719.849.609.759.750.10%67,706,770
Dec 1, 20259.3110.109.309.749.746.10%100,516,800
Nov 28, 20258.979.208.959.189.182.11%18,896,120
Nov 27, 20258.899.108.828.998.991.12%15,214,620
Nov 26, 20259.169.308.878.898.89-2.95%21,631,720
Nov 25, 20259.029.208.949.169.161.33%19,701,221
Nov 24, 20258.659.088.659.049.044.63%19,964,330
Nov 21, 20258.858.998.598.648.64-3.25%18,526,160
Nov 20, 20258.989.068.918.938.93-1.22%11,919,880
Nov 19, 20258.979.108.879.049.040.78%17,088,570
Nov 18, 20259.139.158.928.978.97-2.50%16,105,400
Nov 17, 20259.269.349.159.209.200.88%19,102,030
Nov 14, 20259.119.219.079.129.12-0.22%13,036,910
Nov 13, 20259.009.228.959.149.141.78%20,179,870
Nov 12, 20259.199.218.888.988.98-2.71%24,206,370
Nov 11, 20259.169.339.119.239.230.98%24,807,890
Nov 10, 20259.169.199.079.149.14-0.22%19,728,350
Nov 7, 20259.199.279.159.169.16-0.22%16,562,090
Nov 6, 20259.219.319.149.189.18-0.33%19,851,260
Nov 5, 20259.059.279.059.219.210.55%22,554,600
Nov 4, 20259.209.339.109.169.16-0.97%22,091,160
Nov 3, 20259.019.269.019.259.251.98%29,313,130
Oct 31, 20259.309.319.059.079.07-0.87%35,972,050
Oct 30, 20259.249.249.099.159.15-1.29%30,669,360
Oct 29, 20259.099.329.029.279.271.53%36,749,760
Oct 28, 20258.989.208.929.139.131.67%33,910,220
Oct 27, 20259.119.168.948.988.982.16%33,461,250
Oct 24, 20258.789.008.788.798.790.23%22,257,080
Oct 23, 20258.858.908.648.778.77-1.46%20,491,030
Oct 22, 20258.949.018.858.908.90-1.11%28,736,000
Oct 21, 20258.819.108.779.009.002.39%47,165,790
Oct 20, 20258.528.808.478.798.794.39%29,037,590
Oct 17, 20258.578.718.418.428.42-2.43%16,165,430
Oct 16, 20258.798.848.588.638.63-1.60%19,055,420
Oct 15, 20258.688.838.658.778.77-0.11%21,014,610
Oct 14, 20258.718.858.628.788.781.39%33,115,190
Oct 13, 20258.288.678.258.668.660.58%29,368,610
Oct 10, 20258.679.068.618.618.611.77%48,384,440
Oct 9, 20258.468.488.358.468.460.48%14,479,190