Zhuhai Bojay Electronics Co.,Ltd. (SHE:002975)
China
· Delayed Price · Currency is CNY 110.11
-4.36 (-3.81%)
Apr 29, 2026, 3:04 PM CST
Zhuhai Bojay Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 113.50 | 114.47 | 107.58 | 110.11 | 110.11 | -3.81% | 12,512,130 |
| Apr 28, 2026 | 117.29 | 119.98 | 113.36 | 114.47 | 114.47 | -2.38% | 12,029,500 |
| Apr 27, 2026 | 118.51 | 123.43 | 115.00 | 117.26 | 117.26 | 1.32% | 14,435,929 |
| Apr 24, 2026 | 112.30 | 119.50 | 112.30 | 115.73 | 115.73 | 2.77% | 15,879,456 |
| Apr 23, 2026 | 106.80 | 115.50 | 105.00 | 112.61 | 112.61 | 6.70% | 14,836,254 |
| Apr 22, 2026 | 98.85 | 106.19 | 98.85 | 105.54 | 105.54 | 6.79% | 12,402,930 |
| Apr 21, 2026 | 93.20 | 101.10 | 92.21 | 98.83 | 98.83 | 3.92% | 15,605,750 |
| Apr 20, 2026 | 98.00 | 98.50 | 92.33 | 95.10 | 95.10 | -4.87% | 16,252,126 |
| Apr 17, 2026 | 96.00 | 99.97 | 91.00 | 99.97 | 99.97 | 10.00% | 13,693,416 |
| Apr 16, 2026 | 86.66 | 91.66 | 86.16 | 90.88 | 90.88 | 4.56% | 10,713,410 |
| Apr 15, 2026 | 87.72 | 90.87 | 86.75 | 86.92 | 86.92 | -0.32% | 9,155,205 |
| Apr 14, 2026 | 88.29 | 88.80 | 86.38 | 87.20 | 87.20 | -1.20% | 9,301,188 |
| Apr 13, 2026 | 88.80 | 93.00 | 87.03 | 88.26 | 88.26 | -0.42% | 13,208,850 |
| Apr 10, 2026 | 86.64 | 90.67 | 86.52 | 88.63 | 88.63 | 1.99% | 22,910,810 |
| Apr 9, 2026 | 83.21 | 86.90 | 81.76 | 86.90 | 86.90 | 10.00% | 11,484,890 |
| Apr 8, 2026 | 73.74 | 79.00 | 73.22 | 79.00 | 79.00 | 10.00% | 10,462,211 |
| Apr 7, 2026 | 70.86 | 73.00 | 70.86 | 71.82 | 71.82 | 3.70% | 4,146,735 |
| Apr 3, 2026 | 69.72 | 70.38 | 69.20 | 69.26 | 69.26 | -0.26% | 1,874,055 |
| Apr 2, 2026 | 71.20 | 71.28 | 69.01 | 69.44 | 69.44 | -2.96% | 2,515,300 |
| Apr 1, 2026 | 72.16 | 73.06 | 70.68 | 71.56 | 71.56 | 1.94% | 3,030,570 |
| Mar 31, 2026 | 72.08 | 72.66 | 70.11 | 70.20 | 70.20 | -2.64% | 3,016,388 |
| Mar 30, 2026 | 70.60 | 74.04 | 70.00 | 72.10 | 72.10 | 0.61% | 3,022,377 |
| Mar 27, 2026 | 69.66 | 72.85 | 68.70 | 71.66 | 71.66 | 1.29% | 2,567,225 |
| Mar 26, 2026 | 71.72 | 72.35 | 70.22 | 70.75 | 70.75 | -1.30% | 2,154,490 |
| Mar 25, 2026 | 69.47 | 72.86 | 68.90 | 71.68 | 71.68 | 4.70% | 4,131,200 |
| Mar 24, 2026 | 67.71 | 68.48 | 65.80 | 68.46 | 68.46 | 3.81% | 2,929,600 |
| Mar 23, 2026 | 69.00 | 69.50 | 65.60 | 65.95 | 65.95 | -6.60% | 4,706,000 |
| Mar 20, 2026 | 73.04 | 74.59 | 70.61 | 70.61 | 70.61 | -2.65% | 3,137,205 |
| Mar 19, 2026 | 72.83 | 74.32 | 72.16 | 72.53 | 72.53 | -1.99% | 3,316,662 |
| Mar 18, 2026 | 71.06 | 74.50 | 70.60 | 74.00 | 74.00 | 4.68% | 3,851,728 |
| Mar 17, 2026 | 74.98 | 75.09 | 70.60 | 70.69 | 70.69 | -4.91% | 4,752,500 |
| Mar 16, 2026 | 74.99 | 75.10 | 72.72 | 74.34 | 74.34 | -0.96% | 2,955,900 |
| Mar 13, 2026 | 78.01 | 78.49 | 75.01 | 75.06 | 75.06 | -4.75% | 3,476,300 |
| Mar 12, 2026 | 78.28 | 79.95 | 76.60 | 78.80 | 78.80 | 1.53% | 4,673,600 |
| Mar 11, 2026 | 77.00 | 81.78 | 77.00 | 77.61 | 77.61 | 0.51% | 5,048,700 |
| Mar 10, 2026 | 75.64 | 78.10 | 75.64 | 77.22 | 77.22 | 4.62% | 4,265,204 |
| 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 |