BOE Technology Group Company Limited (SHE:200725)
China
· Delayed Price · Currency is CNY · Price in HKD 3.940
+0.010 (0.25%)
Apr 29, 2026, 12:54 PM CST
SHE:200725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.95 | 3.99 | 3.90 | 3.93 | - | -1.50% | 2,647,080 |
| Apr 27, 2026 | 3.99 | 4.00 | 3.97 | 3.99 | 3.99 | 1.01% | 1,805,061 |
| Apr 24, 2026 | 3.95 | 3.97 | 3.90 | 3.95 | 3.95 | - | 2,477,993 |
| Apr 23, 2026 | 4.00 | 4.03 | 3.90 | 3.95 | 3.95 | -1.00% | 3,667,222 |
| Apr 22, 2026 | 3.96 | 4.00 | 3.95 | 3.99 | 3.99 | 0.76% | 3,447,136 |
| Apr 21, 2026 | 3.92 | 3.98 | 3.90 | 3.96 | 3.96 | 0.76% | 5,061,717 |
| Apr 20, 2026 | 3.85 | 3.94 | 3.85 | 3.93 | 3.93 | 2.61% | 4,413,961 |
| Apr 17, 2026 | 3.86 | 3.86 | 3.81 | 3.83 | 3.83 | -0.78% | 2,367,800 |
| Apr 16, 2026 | 3.74 | 3.86 | 3.74 | 3.86 | 3.86 | 4.32% | 6,195,713 |
| Apr 15, 2026 | 3.81 | 3.82 | 3.69 | 3.70 | 3.70 | -2.63% | 5,988,126 |
| Apr 14, 2026 | 3.91 | 3.96 | 3.77 | 3.80 | 3.80 | -2.31% | 6,885,647 |
| Apr 13, 2026 | 3.79 | 3.90 | 3.79 | 3.89 | 3.89 | 2.91% | 7,102,713 |
| Apr 10, 2026 | 3.68 | 3.79 | 3.68 | 3.78 | 3.78 | 3.00% | 6,006,274 |
| Apr 9, 2026 | 3.68 | 3.68 | 3.63 | 3.67 | 3.67 | -0.27% | 2,817,056 |
| Apr 8, 2026 | 3.64 | 3.69 | 3.61 | 3.68 | 3.68 | 1.66% | 7,999,878 |
| Apr 7, 2026 | 3.51 | 3.62 | 3.50 | 3.62 | 3.62 | 3.72% | 8,444,210 |
| Apr 3, 2026 | 3.48 | 3.51 | 3.47 | 3.49 | 3.49 | 0.87% | 4,230,522 |
| Apr 2, 2026 | 3.55 | 3.56 | 3.40 | 3.46 | 3.46 | 1.76% | 13,045,259 |
| Apr 1, 2026 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | 10.03% | 27,902,334 |
| Mar 31, 2026 | 3.04 | 3.11 | 3.03 | 3.09 | 3.09 | 1.64% | 2,227,740 |
| Mar 30, 2026 | 3.00 | 3.05 | 3.00 | 3.04 | 3.04 | - | 955,174 |
| Mar 27, 2026 | 3.04 | 3.08 | 3.01 | 3.04 | 3.04 | -0.33% | 1,124,154 |
| Mar 26, 2026 | 3.09 | 3.10 | 3.02 | 3.05 | 3.05 | -0.97% | 1,119,500 |
| Mar 25, 2026 | 3.04 | 3.10 | 3.04 | 3.08 | 3.08 | 1.32% | 1,428,620 |
| Mar 24, 2026 | 3.01 | 3.04 | 2.98 | 3.04 | 3.04 | 2.36% | 2,161,014 |
| Mar 23, 2026 | 3.09 | 3.10 | 2.96 | 2.97 | 2.97 | -4.81% | 3,947,120 |
| Mar 20, 2026 | 3.13 | 3.17 | 3.11 | 3.12 | 3.12 | -0.95% | 3,397,802 |
| Mar 19, 2026 | 3.20 | 3.20 | 3.12 | 3.15 | 3.15 | -1.87% | 2,520,360 |
| Mar 18, 2026 | 3.22 | 3.23 | 3.19 | 3.21 | 3.21 | -0.31% | 2,063,380 |
| Mar 17, 2026 | 3.24 | 3.26 | 3.21 | 3.22 | 3.22 | -0.62% | 1,522,700 |
| Mar 16, 2026 | 3.29 | 3.29 | 3.22 | 3.24 | 3.24 | -1.52% | 2,190,628 |
| Mar 13, 2026 | 3.30 | 3.30 | 3.28 | 3.29 | 3.29 | -0.30% | 701,400 |
| Mar 12, 2026 | 3.31 | 3.32 | 3.28 | 3.30 | 3.30 | -0.30% | 1,085,035 |
| Mar 11, 2026 | 3.31 | 3.31 | 3.29 | 3.31 | 3.31 | - | 1,269,580 |
| Mar 10, 2026 | 3.30 | 3.32 | 3.29 | 3.31 | 3.31 | 0.91% | 886,929 |
| Mar 9, 2026 | 3.29 | 3.29 | 3.25 | 3.28 | 3.28 | -1.20% | 2,003,800 |
| Mar 6, 2026 | 3.32 | 3.32 | 3.28 | 3.32 | 3.32 | - | 1,329,591 |
| Mar 5, 2026 | 3.24 | 3.33 | 3.24 | 3.32 | 3.32 | 2.79% | 3,514,439 |
| Mar 4, 2026 | 3.18 | 3.25 | 3.17 | 3.23 | 3.23 | 0.94% | 1,794,796 |
| Mar 3, 2026 | 3.32 | 3.34 | 3.19 | 3.20 | 3.20 | -3.61% | 4,537,992 |
| Mar 2, 2026 | 3.28 | 3.35 | 3.27 | 3.32 | 3.32 | 0.61% | 3,469,460 |
| Feb 27, 2026 | 3.26 | 3.33 | 3.26 | 3.30 | 3.30 | 1.23% | 3,978,843 |
| Feb 26, 2026 | 3.25 | 3.28 | 3.22 | 3.26 | 3.26 | - | 1,265,343 |
| Feb 25, 2026 | 3.28 | 3.29 | 3.24 | 3.26 | 3.26 | -0.31% | 2,701,920 |
| Feb 24, 2026 | 3.24 | 3.27 | 3.24 | 3.27 | 3.27 | 0.93% | 1,192,800 |
| Feb 13, 2026 | 3.22 | 3.24 | 3.18 | 3.24 | 3.24 | 0.31% | 1,436,983 |
| Feb 12, 2026 | 3.21 | 3.23 | 3.17 | 3.23 | 3.23 | 0.94% | 1,993,008 |
| Feb 11, 2026 | 3.21 | 3.22 | 3.18 | 3.20 | 3.20 | -0.31% | 548,700 |
| Feb 10, 2026 | 3.24 | 3.24 | 3.19 | 3.21 | 3.21 | -0.93% | 1,029,280 |
| Feb 9, 2026 | 3.20 | 3.25 | 3.19 | 3.24 | 3.24 | 1.57% | 1,506,172 |
| Feb 6, 2026 | 3.16 | 3.21 | 3.15 | 3.19 | 3.19 | 0.95% | 986,739 |
| Feb 5, 2026 | 3.19 | 3.21 | 3.15 | 3.16 | 3.16 | -1.86% | 1,781,559 |
| Feb 4, 2026 | 3.20 | 3.24 | 3.17 | 3.22 | 3.22 | - | 1,434,798 |
| Feb 3, 2026 | 3.14 | 3.23 | 3.14 | 3.22 | 3.22 | 3.87% | 2,223,580 |
| Feb 2, 2026 | 3.15 | 3.20 | 3.10 | 3.10 | 3.10 | -2.82% | 3,035,486 |
| Jan 30, 2026 | 3.25 | 3.25 | 3.15 | 3.19 | 3.19 | -1.54% | 3,479,795 |
| Jan 29, 2026 | 3.31 | 3.32 | 3.20 | 3.24 | 3.24 | -2.11% | 3,863,478 |
| Jan 28, 2026 | 3.28 | 3.33 | 3.25 | 3.31 | 3.31 | 1.53% | 3,617,701 |
| Jan 27, 2026 | 3.21 | 3.27 | 3.21 | 3.26 | 3.26 | 1.24% | 2,689,570 |
| Jan 26, 2026 | 3.20 | 3.26 | 3.20 | 3.22 | 3.22 | 0.94% | 2,339,236 |
| Jan 23, 2026 | 3.11 | 3.20 | 3.09 | 3.19 | 3.19 | 2.57% | 2,599,949 |
| Jan 22, 2026 | 3.18 | 3.20 | 3.06 | 3.11 | 3.11 | -2.20% | 3,513,120 |
| Jan 21, 2026 | 3.24 | 3.26 | 3.13 | 3.18 | 3.18 | -1.55% | 3,819,577 |
| Jan 20, 2026 | 3.26 | 3.27 | 3.22 | 3.23 | 3.23 | -1.52% | 2,974,956 |
| Jan 19, 2026 | 3.18 | 3.28 | 3.18 | 3.28 | 3.28 | 3.14% | 4,668,732 |
| Jan 16, 2026 | 3.18 | 3.23 | 3.17 | 3.18 | 3.18 | -0.31% | 3,298,834 |
| Jan 15, 2026 | 3.16 | 3.23 | 3.06 | 3.19 | 3.19 | 0.63% | 5,064,097 |
| Jan 14, 2026 | 3.06 | 3.24 | 3.06 | 3.17 | 3.17 | 3.93% | 12,486,531 |
| Jan 13, 2026 | 3.09 | 3.09 | 3.05 | 3.05 | 3.05 | -0.97% | 3,816,012 |
| Jan 12, 2026 | 3.01 | 3.09 | 3.01 | 3.08 | 3.08 | 2.33% | 5,012,072 |
| Jan 9, 2026 | 2.99 | 3.03 | 2.99 | 3.01 | 3.01 | 0.67% | 2,702,754 |
| Jan 8, 2026 | 2.95 | 3.02 | 2.94 | 2.99 | 2.99 | 1.70% | 3,637,750 |
| Jan 7, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -2.00% | 1,680,674 |
| Jan 6, 2026 | 2.92 | 3.02 | 2.92 | 3.00 | 3.00 | 2.74% | 5,488,151 |
| Jan 5, 2026 | 2.89 | 2.94 | 2.89 | 2.92 | 2.92 | 1.04% | 1,370,054 |
| Dec 31, 2025 | 2.87 | 2.90 | 2.86 | 2.89 | 2.89 | 0.70% | 642,375 |
| Dec 30, 2025 | 2.88 | 2.89 | 2.85 | 2.87 | 2.87 | -0.35% | 770,600 |
| Dec 29, 2025 | 2.84 | 2.89 | 2.84 | 2.88 | 2.88 | 1.41% | 1,335,344 |
| Dec 26, 2025 | 2.85 | 2.85 | 2.83 | 2.84 | 2.84 | -0.35% | 368,017 |
| Dec 25, 2025 | 2.83 | 2.85 | 2.83 | 2.85 | 2.85 | 0.35% | 360,500 |
| Dec 24, 2025 | 2.82 | 2.85 | 2.82 | 2.84 | 2.84 | 0.35% | 415,305 |
| Dec 23, 2025 | 2.84 | 2.85 | 2.82 | 2.83 | 2.83 | -0.35% | 646,800 |
| Dec 22, 2025 | 2.81 | 2.84 | 2.81 | 2.84 | 2.84 | 1.07% | 602,400 |
| Dec 19, 2025 | 2.81 | 2.84 | 2.81 | 2.81 | 2.81 | - | 1,303,281 |
| Dec 18, 2025 | 2.82 | 2.83 | 2.80 | 2.81 | 2.81 | -0.35% | 1,038,154 |
| Dec 17, 2025 | 2.81 | 2.84 | 2.80 | 2.82 | 2.82 | 0.36% | 967,843 |
| Dec 16, 2025 | 2.83 | 2.84 | 2.78 | 2.81 | 2.81 | -1.06% | 870,066 |
| Dec 15, 2025 | 2.88 | 2.88 | 2.83 | 2.84 | 2.84 | -1.39% | 706,023 |
| Dec 12, 2025 | 2.86 | 2.89 | 2.86 | 2.88 | 2.88 | 0.35% | 435,886 |
| Dec 11, 2025 | 2.89 | 2.90 | 2.85 | 2.87 | 2.87 | -0.69% | 829,979 |
| Dec 10, 2025 | 2.87 | 2.90 | 2.87 | 2.89 | 2.89 | - | 602,800 |
| Dec 9, 2025 | 2.92 | 2.92 | 2.87 | 2.89 | 2.89 | -1.37% | 847,387 |
| Dec 8, 2025 | 2.95 | 2.97 | 2.92 | 2.93 | 2.93 | -0.68% | 789,351 |
| Dec 5, 2025 | 2.88 | 2.95 | 2.88 | 2.95 | 2.95 | 1.72% | 2,316,857 |
| Dec 4, 2025 | 2.88 | 2.90 | 2.87 | 2.90 | 2.90 | 0.69% | 504,530 |
| Dec 3, 2025 | 2.81 | 2.93 | 2.81 | 2.88 | 2.88 | 2.13% | 2,419,951 |
| Dec 2, 2025 | 2.83 | 2.83 | 2.81 | 2.82 | 2.82 | -0.70% | 139,966 |
| Dec 1, 2025 | 2.82 | 2.84 | 2.81 | 2.84 | 2.84 | 1.07% | 1,006,200 |
| Nov 28, 2025 | 2.78 | 2.82 | 2.77 | 2.81 | 2.81 | 1.08% | 522,160 |
| Nov 27, 2025 | 2.82 | 2.82 | 2.78 | 2.78 | 2.78 | -0.71% | 346,300 |