Skip to main content
Hunan Boyun New Materials Co.,Ltd (SHE:002297)
China flag China · Delayed Price · Currency is CNY
23.21
+0.63 (2.79%)
Apr 29, 2026, 3:04 PM CST

SHE:002297 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.5723.5520.9923.15-2.52%155,679,888
Apr 28, 202621.0022.5819.5322.5822.589.99%202,073,100
Apr 27, 202621.0021.0020.0720.5320.53-7.94%165,608,800
Apr 24, 202621.5722.4521.2722.3022.300.27%162,738,700
Apr 23, 202620.5422.3220.5422.2422.249.61%217,228,500
Apr 22, 202619.1020.8819.1020.2920.296.85%196,873,900
Apr 21, 202620.6920.9118.8018.9918.99-2.42%234,749,100
Apr 20, 202618.7319.4618.5219.4619.4610.01%86,447,410
Apr 17, 202617.0117.6916.7417.6917.6910.01%115,693,400
Apr 16, 202616.0816.0815.9316.0816.089.99%129,776,700
Apr 15, 202614.6214.6214.6214.6214.6210.01%9,814,151
Apr 14, 202613.2913.2913.2913.2913.2910.02%10,167,640
Apr 13, 202612.0812.0812.0812.0812.0810.02%9,693,984
Apr 10, 202611.2711.4010.9710.9810.98-1.26%26,739,100
Apr 9, 202611.2011.2411.0611.1211.12-1.33%15,314,590
Apr 8, 202610.9611.2710.9611.2711.275.03%17,250,846
Apr 7, 202610.6710.8710.6510.7310.730.66%11,034,820
Apr 3, 202610.9110.9910.6110.6610.66-2.20%11,935,585
Apr 2, 202611.0011.1510.7910.9010.90-0.91%15,035,442
Apr 1, 202611.1711.1710.9011.0011.000.64%15,239,952
Mar 31, 202610.9911.2710.8710.9310.93-0.27%21,049,320
Mar 30, 202610.5811.0810.5410.9610.961.48%17,919,920
Mar 27, 202610.5110.8710.4910.8010.801.69%16,027,510
Mar 26, 202610.7011.0610.5210.6210.62-0.75%19,876,140
Mar 25, 202610.6110.7410.6010.7010.701.33%17,504,250
Mar 24, 202610.4010.5610.1810.5610.563.83%21,561,860
Mar 23, 202610.5710.7410.0910.1710.17-6.01%28,064,990
Mar 20, 202611.1811.2810.8010.8210.82-2.96%20,186,000
Mar 19, 202611.3411.4811.0811.1511.15-4.04%23,764,174
Mar 18, 202611.3411.6311.3011.6211.622.47%20,854,100
Mar 17, 202611.8411.8811.3211.3411.34-3.49%25,671,300
Mar 16, 202611.7911.8811.4811.7511.75-0.34%22,318,690
Mar 13, 202612.1512.2511.7611.7911.79-3.20%29,663,010
Mar 12, 202612.7812.9012.1312.1812.18-3.56%35,752,310
Mar 11, 202612.9913.0512.6012.6312.63-2.09%40,049,120
Mar 10, 202612.3013.4012.2712.9012.905.91%62,293,620
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