Jiangsu Boamax Technologies Group Co.,Ltd. (SHE:002514)
China
· Delayed Price · Currency is CNY 3.400
-0.380 (-10.05%)
Apr 29, 2026, 4:52 PM CST
SHE:002514 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -10.05% | 6,155,100 |
| Apr 28, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -10.00% | 7,700,100 |
| Apr 27, 2026 | 4.06 | 4.22 | 3.98 | 4.20 | 4.20 | 1.45% | 18,434,300 |
| Apr 24, 2026 | 4.10 | 4.17 | 4.06 | 4.14 | 4.14 | 0.24% | 11,839,525 |
| Apr 23, 2026 | 4.19 | 4.23 | 4.10 | 4.13 | 4.13 | -1.43% | 14,928,976 |
| Apr 22, 2026 | 4.15 | 4.21 | 4.12 | 4.19 | 4.19 | -0.24% | 10,600,100 |
| Apr 21, 2026 | 4.31 | 4.34 | 4.17 | 4.20 | 4.20 | -3.23% | 17,857,900 |
| Apr 20, 2026 | 4.32 | 4.38 | 4.28 | 4.34 | 4.34 | - | 11,334,600 |
| Apr 17, 2026 | 4.40 | 4.44 | 4.26 | 4.34 | 4.34 | -2.03% | 15,317,200 |
| Apr 16, 2026 | 4.42 | 4.45 | 4.37 | 4.43 | 4.43 | 1.37% | 13,967,400 |
| Apr 15, 2026 | 4.48 | 4.50 | 4.36 | 4.37 | 4.37 | -2.46% | 14,458,800 |
| Apr 14, 2026 | 4.40 | 4.48 | 4.30 | 4.48 | 4.48 | 2.99% | 16,296,400 |
| Apr 13, 2026 | 4.28 | 4.38 | 4.23 | 4.35 | 4.35 | 1.40% | 12,639,600 |
| Apr 10, 2026 | 4.29 | 4.35 | 4.28 | 4.29 | 4.29 | 0.23% | 10,637,800 |
| Apr 9, 2026 | 4.40 | 4.44 | 4.23 | 4.28 | 4.28 | -3.60% | 18,407,200 |
| Apr 8, 2026 | 4.29 | 4.46 | 4.26 | 4.44 | 4.44 | 5.46% | 21,885,600 |
| Apr 7, 2026 | 4.14 | 4.25 | 4.12 | 4.21 | 4.21 | 1.45% | 18,230,600 |
| Apr 3, 2026 | 4.39 | 4.40 | 4.13 | 4.15 | 4.15 | -5.47% | 21,657,200 |
| Apr 2, 2026 | 4.69 | 4.69 | 4.37 | 4.39 | 4.39 | -6.60% | 31,575,990 |
| Apr 1, 2026 | 4.79 | 4.80 | 4.66 | 4.70 | 4.70 | -0.84% | 20,868,900 |
| Mar 31, 2026 | 4.66 | 4.83 | 4.63 | 4.74 | 4.74 | 1.50% | 23,808,930 |
| Mar 30, 2026 | 4.65 | 4.71 | 4.54 | 4.67 | 4.67 | -0.64% | 11,521,800 |
| Mar 27, 2026 | 4.59 | 4.71 | 4.55 | 4.70 | 4.70 | 2.17% | 10,459,800 |
| Mar 26, 2026 | 4.76 | 4.83 | 4.57 | 4.60 | 4.60 | -4.37% | 16,925,100 |
| Mar 25, 2026 | 4.73 | 4.82 | 4.68 | 4.81 | 4.81 | 1.26% | 13,689,931 |
| Mar 24, 2026 | 4.59 | 4.80 | 4.54 | 4.75 | 4.75 | 5.56% | 20,148,403 |
| Mar 23, 2026 | 4.60 | 4.72 | 4.46 | 4.50 | 4.50 | -3.23% | 15,993,500 |
| Mar 20, 2026 | 4.81 | 4.84 | 4.64 | 4.65 | 4.65 | -2.52% | 13,846,300 |
| Mar 19, 2026 | 4.87 | 4.89 | 4.74 | 4.77 | 4.77 | -2.65% | 11,080,700 |
| Mar 18, 2026 | 4.92 | 4.94 | 4.82 | 4.90 | 4.90 | 0.41% | 10,496,195 |
| Mar 17, 2026 | 4.91 | 5.04 | 4.87 | 4.88 | 4.88 | -0.61% | 14,969,500 |
| Mar 16, 2026 | 4.82 | 4.93 | 4.82 | 4.91 | 4.91 | 1.24% | 8,665,900 |
| Mar 13, 2026 | 4.93 | 4.96 | 4.84 | 4.85 | 4.85 | -1.62% | 10,602,000 |
| Mar 12, 2026 | 4.98 | 5.05 | 4.91 | 4.93 | 4.93 | -1.99% | 11,079,900 |
| Mar 11, 2026 | 5.14 | 5.15 | 5.01 | 5.03 | 5.03 | -2.14% | 13,995,300 |
| Mar 10, 2026 | 5.10 | 5.18 | 5.08 | 5.14 | 5.14 | 1.78% | 12,680,437 |
| Mar 9, 2026 | 4.99 | 5.06 | 4.92 | 5.05 | 5.05 | 0.40% | 12,824,300 |
| Mar 6, 2026 | 5.00 | 5.04 | 4.96 | 5.03 | 5.03 | 0.20% | 12,776,450 |
| Mar 5, 2026 | 4.92 | 5.04 | 4.90 | 5.02 | 5.02 | 3.72% | 16,465,700 |
| Mar 4, 2026 | 4.80 | 4.88 | 4.69 | 4.84 | 4.84 | 0.83% | 12,929,530 |
| Mar 3, 2026 | 4.97 | 5.07 | 4.80 | 4.80 | 4.80 | -3.61% | 16,830,530 |
| Mar 2, 2026 | 5.10 | 5.18 | 4.97 | 4.98 | 4.98 | -4.60% | 17,959,937 |
| Feb 27, 2026 | 5.16 | 5.22 | 5.14 | 5.22 | 5.22 | 0.38% | 12,349,300 |
| Feb 26, 2026 | 5.31 | 5.34 | 5.18 | 5.20 | 5.20 | -1.89% | 18,359,200 |
| Feb 25, 2026 | 5.26 | 5.38 | 5.24 | 5.30 | 5.30 | 0.76% | 15,973,050 |
| Feb 24, 2026 | 5.24 | 5.32 | 5.23 | 5.26 | 5.26 | 1.15% | 16,309,130 |
| Feb 13, 2026 | 5.25 | 5.28 | 5.18 | 5.20 | 5.20 | -0.95% | 17,229,260 |
| Feb 12, 2026 | 5.47 | 5.50 | 5.25 | 5.25 | 5.25 | -4.20% | 29,415,900 |
| Feb 11, 2026 | 5.69 | 5.71 | 5.47 | 5.48 | 5.48 | -3.52% | 33,256,700 |
| Feb 10, 2026 | 5.55 | 5.90 | 5.50 | 5.68 | 5.68 | 2.34% | 64,952,300 |
| Feb 9, 2026 | 5.26 | 5.76 | 5.26 | 5.55 | 5.55 | 5.92% | 70,959,530 |
| Feb 6, 2026 | 5.09 | 5.27 | 5.03 | 5.24 | 5.24 | 2.95% | 27,853,800 |
| Feb 5, 2026 | 5.00 | 5.16 | 4.93 | 5.09 | 5.09 | 1.80% | 30,518,900 |
| Feb 4, 2026 | 4.86 | 5.18 | 4.80 | 5.00 | 5.00 | 2.67% | 39,518,130 |
| Feb 3, 2026 | 4.58 | 5.00 | 4.58 | 4.87 | 4.87 | -4.32% | 62,701,540 |
| Feb 2, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -9.91% | 8,166,600 |
| Jan 30, 2026 | 5.74 | 5.77 | 5.63 | 5.65 | 5.65 | -1.74% | 15,615,191 |
| Jan 29, 2026 | 5.78 | 5.83 | 5.72 | 5.75 | 5.75 | -1.20% | 15,335,786 |
| Jan 28, 2026 | 5.93 | 5.94 | 5.81 | 5.82 | 5.82 | -2.35% | 18,736,600 |
| Jan 27, 2026 | 6.04 | 6.09 | 5.89 | 5.96 | 5.96 | -2.30% | 23,785,400 |
| Jan 26, 2026 | 6.27 | 6.27 | 6.01 | 6.10 | 6.10 | -1.45% | 31,450,300 |
| Jan 23, 2026 | 5.96 | 6.24 | 5.96 | 6.19 | 6.19 | 3.86% | 47,298,450 |
| Jan 22, 2026 | 6.00 | 6.03 | 5.92 | 5.96 | 5.96 | -0.50% | 15,179,130 |
| Jan 21, 2026 | 5.95 | 6.04 | 5.86 | 5.99 | 5.99 | 0.17% | 17,935,890 |
| Jan 20, 2026 | 5.91 | 6.05 | 5.88 | 5.98 | 5.98 | 1.36% | 23,510,630 |
| Jan 19, 2026 | 5.88 | 5.92 | 5.83 | 5.90 | 5.90 | 0.34% | 12,757,120 |
| Jan 16, 2026 | 5.86 | 5.94 | 5.83 | 5.88 | 5.88 | 0.68% | 14,421,335 |
| Jan 15, 2026 | 5.96 | 5.96 | 5.82 | 5.84 | 5.84 | -1.85% | 19,195,700 |
| Jan 14, 2026 | 5.97 | 6.05 | 5.92 | 5.95 | 5.95 | -0.34% | 24,329,420 |
| Jan 13, 2026 | 6.10 | 6.12 | 5.96 | 5.97 | 5.97 | -2.29% | 27,221,180 |
| Jan 12, 2026 | 6.11 | 6.17 | 6.07 | 6.11 | 6.11 | -0.16% | 39,741,304 |
| Jan 9, 2026 | 6.10 | 6.13 | 6.02 | 6.12 | 6.12 | 0.33% | 25,228,900 |
| Jan 8, 2026 | 6.10 | 6.15 | 6.01 | 6.10 | 6.10 | -0.81% | 22,209,500 |
| Jan 7, 2026 | 5.90 | 6.26 | 5.83 | 6.15 | 6.15 | 4.24% | 42,489,500 |
| Jan 6, 2026 | 5.87 | 5.94 | 5.80 | 5.90 | 5.90 | 0.17% | 20,853,537 |
| Jan 5, 2026 | 5.85 | 5.99 | 5.78 | 5.89 | 5.89 | 0.17% | 19,872,140 |
| Dec 31, 2025 | 6.00 | 6.01 | 5.72 | 5.88 | 5.88 | -1.18% | 29,408,950 |
| Dec 30, 2025 | 6.11 | 6.12 | 5.94 | 5.95 | 5.95 | -3.41% | 33,385,100 |
| Dec 29, 2025 | 6.15 | 6.20 | 6.12 | 6.16 | 6.16 | 0.33% | 20,541,900 |
| Dec 26, 2025 | 6.21 | 6.25 | 6.10 | 6.14 | 6.14 | -0.97% | 20,557,100 |
| Dec 25, 2025 | 6.12 | 6.22 | 6.07 | 6.20 | 6.20 | 1.31% | 24,195,700 |
| Dec 24, 2025 | 6.07 | 6.16 | 6.02 | 6.12 | 6.12 | 0.66% | 18,595,400 |
| Dec 23, 2025 | 6.17 | 6.17 | 6.06 | 6.08 | 6.08 | -1.46% | 20,040,210 |
| Dec 22, 2025 | 6.36 | 6.39 | 6.10 | 6.17 | 6.17 | -2.99% | 37,413,200 |
| Dec 19, 2025 | 6.13 | 6.39 | 6.08 | 6.36 | 6.36 | 3.58% | 29,720,600 |
| Dec 18, 2025 | 6.11 | 6.23 | 5.98 | 6.14 | 6.14 | 0.49% | 33,199,800 |
| Dec 17, 2025 | 6.73 | 6.80 | 6.11 | 6.11 | 6.11 | -10.01% | 66,637,870 |
| Dec 16, 2025 | 6.82 | 7.10 | 6.69 | 6.79 | 6.79 | -0.29% | 42,781,100 |
| Dec 15, 2025 | 6.93 | 7.02 | 6.72 | 6.81 | 6.81 | -2.30% | 34,415,000 |
| Dec 12, 2025 | 7.00 | 7.07 | 6.88 | 6.97 | 6.97 | 0.43% | 25,735,000 |
| Dec 11, 2025 | 7.16 | 7.18 | 6.90 | 6.94 | 6.94 | -3.07% | 29,401,800 |
| Dec 10, 2025 | 7.10 | 7.20 | 6.91 | 7.16 | 7.16 | -0.28% | 29,043,100 |
| Dec 9, 2025 | 7.03 | 7.19 | 7.01 | 7.18 | 7.18 | 1.84% | 29,595,900 |
| Dec 8, 2025 | 7.06 | 7.22 | 6.97 | 7.05 | 7.05 | -0.28% | 40,189,800 |
| Dec 5, 2025 | 6.95 | 7.07 | 6.88 | 7.07 | 7.07 | 2.91% | 41,405,700 |
| Dec 4, 2025 | 6.91 | 6.97 | 6.75 | 6.87 | 6.87 | -0.87% | 22,278,000 |
| Dec 3, 2025 | 6.83 | 6.98 | 6.80 | 6.93 | 6.93 | 1.17% | 33,380,490 |
| Dec 2, 2025 | 6.60 | 6.93 | 6.55 | 6.85 | 6.85 | 3.16% | 51,259,820 |
| Dec 1, 2025 | 6.39 | 6.65 | 6.38 | 6.64 | 6.64 | 0.61% | 26,863,190 |
| Nov 28, 2025 | 6.44 | 6.82 | 6.37 | 6.60 | 6.60 | 1.54% | 32,611,680 |