Zhuhai Bojay Electronics Co.,Ltd. (SHE:002975)
China
· Delayed Price · Currency is CNY 73.81
-3.68 (-4.75%)
At close: Mar 9, 2026
Zhuhai Bojay Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 75.35 | 75.42 | 71.56 | 73.81 | 73.81 | -4.75% | 5,214,901 |
| Mar 6, 2026 | 78.00 | 79.58 | 77.00 | 77.49 | 77.49 | -1.56% | 3,546,617 |
| Mar 5, 2026 | 80.03 | 81.15 | 78.16 | 78.72 | 78.72 | -0.05% | 4,579,304 |
| Mar 4, 2026 | 77.55 | 80.55 | 76.30 | 78.76 | 78.76 | -1.06% | 3,968,406 |
| Mar 3, 2026 | 80.27 | 85.44 | 79.42 | 79.60 | 79.60 | -0.04% | 6,862,534 |
| Mar 2, 2026 | 79.93 | 82.46 | 79.11 | 79.63 | 79.63 | -2.38% | 6,043,200 |
| Feb 27, 2026 | 84.60 | 84.64 | 80.35 | 81.57 | 81.57 | -5.93% | 8,911,120 |
| Feb 26, 2026 | 83.63 | 87.93 | 83.10 | 86.71 | 86.71 | 3.72% | 7,313,043 |
| Feb 25, 2026 | 81.66 | 83.60 | 80.57 | 83.60 | 83.60 | 2.39% | 6,278,400 |
| Feb 24, 2026 | 85.00 | 85.36 | 81.28 | 81.65 | 81.65 | -2.69% | 6,402,360 |
| Feb 13, 2026 | 83.00 | 87.20 | 81.00 | 83.91 | 83.91 | 1.06% | 9,996,751 |
| Feb 12, 2026 | 76.00 | 83.03 | 76.00 | 83.03 | 83.03 | 10.00% | 8,409,279 |
| Feb 11, 2026 | 76.88 | 77.41 | 74.88 | 75.48 | 75.48 | -1.94% | 3,657,400 |
| Feb 10, 2026 | 76.41 | 78.52 | 76.41 | 76.97 | 76.97 | -0.30% | 3,558,205 |
| Feb 9, 2026 | 77.98 | 78.68 | 75.75 | 77.20 | 77.20 | 0.97% | 4,971,275 |
| Feb 6, 2026 | 76.93 | 79.80 | 75.90 | 76.46 | 76.46 | -1.72% | 3,690,401 |
| Feb 5, 2026 | 80.00 | 80.33 | 76.33 | 77.80 | 77.80 | -2.81% | 4,429,850 |
| Feb 4, 2026 | 79.72 | 80.91 | 78.80 | 80.05 | 80.05 | 0.04% | 4,665,738 |
| Feb 3, 2026 | 78.16 | 80.50 | 76.23 | 80.02 | 80.02 | 3.95% | 6,782,229 |
| Feb 2, 2026 | 81.84 | 85.18 | 76.95 | 76.98 | 76.98 | -6.87% | 8,645,882 |
| Jan 30, 2026 | 79.61 | 82.68 | 78.00 | 82.66 | 82.66 | 3.05% | 6,103,152 |
| Jan 29, 2026 | 82.25 | 85.00 | 79.50 | 80.21 | 80.21 | -3.13% | 6,448,401 |
| Jan 28, 2026 | 84.85 | 84.95 | 81.12 | 82.80 | 82.80 | -1.67% | 5,662,800 |
| Jan 27, 2026 | 84.01 | 85.58 | 80.00 | 84.21 | 84.21 | 0.37% | 5,818,200 |
| Jan 26, 2026 | 86.57 | 91.00 | 82.45 | 83.90 | 83.90 | -1.25% | 8,476,970 |
| Jan 23, 2026 | 82.06 | 86.00 | 81.66 | 84.96 | 84.96 | 1.82% | 5,876,610 |
| Jan 22, 2026 | 83.86 | 86.15 | 80.63 | 83.44 | 83.44 | -0.41% | 4,484,404 |
| Jan 21, 2026 | 81.27 | 85.76 | 80.56 | 83.78 | 83.69 | 2.17% | 5,922,078 |
| Jan 20, 2026 | 82.77 | 84.20 | 80.88 | 82.00 | 81.91 | -0.91% | 5,819,323 |
| Jan 19, 2026 | 82.51 | 84.28 | 80.70 | 82.75 | 82.66 | 0.52% | 5,149,200 |
| Jan 16, 2026 | 78.78 | 82.98 | 78.39 | 82.32 | 82.23 | 5.59% | 8,696,498 |
| Jan 15, 2026 | 75.54 | 77.96 | 75.30 | 77.96 | 77.87 | 1.62% | 3,622,100 |
| Jan 14, 2026 | 77.66 | 78.18 | 75.28 | 76.72 | 76.63 | -0.84% | 5,123,100 |
| Jan 13, 2026 | 79.32 | 80.33 | 77.00 | 77.37 | 77.28 | -2.92% | 4,554,577 |
| Jan 12, 2026 | 80.00 | 80.80 | 77.57 | 79.70 | 79.61 | 0.56% | 4,794,200 |
| Jan 9, 2026 | 80.52 | 81.24 | 79.00 | 79.26 | 79.17 | -2.58% | 4,765,045 |
| Jan 8, 2026 | 82.00 | 84.50 | 80.52 | 81.36 | 81.27 | -0.84% | 5,131,751 |
| Jan 7, 2026 | 79.77 | 84.00 | 79.60 | 82.05 | 81.96 | 1.95% | 5,012,357 |
| Jan 6, 2026 | 82.16 | 82.68 | 79.88 | 80.48 | 80.39 | -2.15% | 4,986,477 |
| Jan 5, 2026 | 77.45 | 83.25 | 77.45 | 82.25 | 82.16 | 6.82% | 7,690,994 |
| Dec 31, 2025 | 78.66 | 79.39 | 76.76 | 77.00 | 76.91 | -1.66% | 3,471,660 |
| Dec 30, 2025 | 78.42 | 79.75 | 77.72 | 78.30 | 78.21 | -0.37% | 3,461,328 |
| Dec 29, 2025 | 79.76 | 80.06 | 77.88 | 78.59 | 78.50 | -1.90% | 4,717,020 |
| Dec 26, 2025 | 80.60 | 82.45 | 79.85 | 80.11 | 80.02 | -1.58% | 4,174,648 |
| Dec 25, 2025 | 80.11 | 82.31 | 80.07 | 81.40 | 81.31 | -0.18% | 5,452,168 |
| Dec 24, 2025 | 80.01 | 82.45 | 78.60 | 81.55 | 81.46 | 3.75% | 9,675,353 |
| Dec 23, 2025 | 76.58 | 79.38 | 76.15 | 78.60 | 78.51 | 2.50% | 6,510,283 |
| Dec 22, 2025 | 74.51 | 78.22 | 74.30 | 76.68 | 76.59 | 4.48% | 6,578,664 |
| Dec 19, 2025 | 74.68 | 74.68 | 72.61 | 73.39 | 73.31 | 0.04% | 4,292,300 |
| Dec 18, 2025 | 73.00 | 74.47 | 71.27 | 73.36 | 73.28 | -1.86% | 6,682,600 |
| Dec 17, 2025 | 69.78 | 74.75 | 69.25 | 74.75 | 74.67 | 8.18% | 7,709,664 |
| Dec 16, 2025 | 70.01 | 70.86 | 68.10 | 69.10 | 69.02 | -2.22% | 3,202,814 |
| Dec 15, 2025 | 71.64 | 71.80 | 69.73 | 70.67 | 70.59 | -2.63% | 4,284,694 |
| Dec 12, 2025 | 73.50 | 73.72 | 71.05 | 72.58 | 72.50 | -1.43% | 5,384,400 |
| Dec 11, 2025 | 76.80 | 76.80 | 73.51 | 73.63 | 73.55 | -3.07% | 4,092,200 |
| Dec 10, 2025 | 77.09 | 77.10 | 72.45 | 75.96 | 75.87 | -1.48% | 7,735,217 |
| Dec 9, 2025 | 73.00 | 77.80 | 72.57 | 77.10 | 77.01 | 2.19% | 9,306,160 |
| Dec 8, 2025 | 73.48 | 76.26 | 72.60 | 75.45 | 75.37 | 2.79% | 6,331,900 |
| Dec 5, 2025 | 72.30 | 76.18 | 71.28 | 73.40 | 73.32 | 1.51% | 7,428,500 |
| Dec 4, 2025 | 75.15 | 75.60 | 72.12 | 72.31 | 72.23 | -3.43% | 6,402,795 |
| Dec 3, 2025 | 74.60 | 75.47 | 73.45 | 74.88 | 74.80 | 0.08% | 5,105,100 |
| Dec 2, 2025 | 76.22 | 76.37 | 73.98 | 74.82 | 74.74 | -2.43% | 5,321,695 |
| Dec 1, 2025 | 77.99 | 78.93 | 76.00 | 76.68 | 76.59 | -3.85% | 7,898,200 |
| Nov 28, 2025 | 81.44 | 82.00 | 78.03 | 79.75 | 79.66 | -3.92% | 11,491,100 |
| Nov 27, 2025 | 77.27 | 84.73 | 77.27 | 83.00 | 82.91 | 7.75% | 17,220,390 |
| Nov 26, 2025 | 77.99 | 79.84 | 76.00 | 77.03 | 76.94 | 0.04% | 10,689,830 |
| Nov 25, 2025 | 70.73 | 77.00 | 70.16 | 77.00 | 76.91 | 10.00% | 6,460,523 |
| Nov 24, 2025 | 70.58 | 70.89 | 68.45 | 70.00 | 69.92 | 0.65% | 4,035,182 |
| Nov 21, 2025 | 70.05 | 71.97 | 69.46 | 69.55 | 69.47 | -4.95% | 4,387,814 |
| Nov 20, 2025 | 75.19 | 75.93 | 72.01 | 73.17 | 73.09 | 0.48% | 4,678,100 |
| Nov 19, 2025 | 73.50 | 74.20 | 71.70 | 72.82 | 72.74 | -1.11% | 3,580,237 |
| Nov 18, 2025 | 72.81 | 75.18 | 72.37 | 73.64 | 73.56 | -0.22% | 4,161,514 |
| Nov 17, 2025 | 72.00 | 75.75 | 71.40 | 73.80 | 73.72 | 0.14% | 5,827,155 |
| Nov 14, 2025 | 75.12 | 76.25 | 72.77 | 73.70 | 73.62 | -5.73% | 7,039,766 |
| Nov 13, 2025 | 77.85 | 79.47 | 75.70 | 78.18 | 78.09 | -1.41% | 7,028,860 |
| Nov 12, 2025 | 73.67 | 79.77 | 73.24 | 79.30 | 79.21 | 6.00% | 9,770,181 |
| Nov 11, 2025 | 76.14 | 78.34 | 73.88 | 74.81 | 74.73 | -1.64% | 5,529,746 |
| Nov 10, 2025 | 75.77 | 77.00 | 73.77 | 76.06 | 75.97 | 0.50% | 6,502,323 |
| Nov 7, 2025 | 76.80 | 78.50 | 75.00 | 75.68 | 75.60 | -0.76% | 9,158,664 |
| Nov 6, 2025 | 69.33 | 76.26 | 69.33 | 76.26 | 76.17 | 10.00% | 11,515,750 |
| Nov 5, 2025 | 66.01 | 70.02 | 66.01 | 69.33 | 69.25 | 0.01% | 7,094,400 |
| Nov 4, 2025 | 69.07 | 71.00 | 68.50 | 69.32 | 69.24 | -1.67% | 7,066,977 |
| Nov 3, 2025 | 70.88 | 71.50 | 67.78 | 70.50 | 70.42 | -2.45% | 11,441,430 |
| Oct 31, 2025 | 69.98 | 75.76 | 65.89 | 72.27 | 72.19 | 4.94% | 19,016,350 |
| Oct 30, 2025 | 68.87 | 68.87 | 67.80 | 68.87 | 68.79 | 10.00% | 5,055,037 |
| Oct 29, 2025 | 60.28 | 63.21 | 59.80 | 62.61 | 62.54 | 2.84% | 6,629,982 |
| Oct 28, 2025 | 59.35 | 61.26 | 59.00 | 60.88 | 60.81 | 2.60% | 5,449,100 |
| Oct 27, 2025 | 58.00 | 61.08 | 56.80 | 59.34 | 59.27 | 4.84% | 6,826,500 |
| Oct 24, 2025 | 54.90 | 56.81 | 54.90 | 56.60 | 56.54 | 3.00% | 2,993,882 |
| Oct 23, 2025 | 55.03 | 55.67 | 53.82 | 54.95 | 54.89 | -1.13% | 2,127,100 |
| Oct 22, 2025 | 55.86 | 56.30 | 55.25 | 55.58 | 55.52 | -0.84% | 1,952,982 |
| Oct 21, 2025 | 54.80 | 56.66 | 54.34 | 56.05 | 55.99 | 2.84% | 3,385,400 |
| Oct 20, 2025 | 54.25 | 55.40 | 54.03 | 54.50 | 54.44 | 1.91% | 2,571,192 |
| Oct 17, 2025 | 56.34 | 56.48 | 53.41 | 53.48 | 53.42 | -5.03% | 3,620,379 |
| Oct 16, 2025 | 57.40 | 57.42 | 55.91 | 56.31 | 56.25 | -1.90% | 2,258,940 |
| Oct 15, 2025 | 56.84 | 57.40 | 55.60 | 57.40 | 57.34 | 2.79% | 3,180,737 |
| Oct 14, 2025 | 58.01 | 58.80 | 55.59 | 55.84 | 55.78 | -3.56% | 4,199,300 |
| Oct 13, 2025 | 54.43 | 58.35 | 54.00 | 57.90 | 57.83 | -1.90% | 4,876,956 |
| Oct 10, 2025 | 59.22 | 62.22 | 58.88 | 59.02 | 58.95 | -1.14% | 4,597,600 |
| Oct 9, 2025 | 60.02 | 60.82 | 58.82 | 59.70 | 59.63 | -1.03% | 4,779,911 |