Skip to main content
BOE HC SemiTek Corporation (SHE:300323)
China flag China · Delayed Price · Currency is CNY
11.71
-0.23 (-1.93%)
Mar 9, 2026, 3:04 PM CST

BOE HC SemiTek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.5112.3011.1111.9411.9416.49%349,278,200
Mar 5, 202610.2510.2510.2510.2510.2520.02%54,589,260
Mar 4, 20268.088.557.958.548.545.17%48,776,300
Mar 3, 20268.548.688.038.128.12-4.69%37,227,360
Mar 2, 20268.618.748.518.528.52-3.07%26,564,765
Feb 27, 20268.728.818.558.798.79-0.90%34,601,270
Feb 26, 20268.659.008.538.878.873.14%45,404,960
Feb 25, 20268.508.688.438.608.601.65%20,996,960
Feb 24, 20268.418.648.358.468.462.17%25,394,800
Feb 13, 20268.408.548.248.288.28-2.24%21,086,510
Feb 12, 20268.368.498.228.478.472.42%27,169,060
Feb 11, 20268.608.648.258.278.27-4.28%34,819,000
Feb 10, 20268.638.828.588.648.64-16,970,900
Feb 9, 20268.638.758.538.648.641.65%19,573,180
Feb 6, 20268.548.648.378.508.50-1.73%22,365,910
Feb 5, 20268.738.788.588.658.65-1.70%20,356,700
Feb 4, 20268.578.858.528.808.801.62%31,957,160
Feb 3, 20268.358.758.238.668.664.97%38,060,250
Feb 2, 20268.258.498.018.258.25-0.96%38,046,900
Jan 30, 20268.428.478.058.338.33-0.95%30,327,160
Jan 29, 20268.668.768.408.418.41-3.44%23,547,300
Jan 28, 20268.858.898.638.718.71-1.69%29,783,400
Jan 27, 20268.809.048.658.868.86-0.78%39,898,000
Jan 26, 20268.909.258.738.938.930.22%42,961,990
Jan 23, 20268.499.078.488.918.914.95%49,795,000
Jan 22, 20268.558.558.398.498.490.35%15,224,585
Jan 21, 20268.258.508.238.468.461.81%20,369,650
Jan 20, 20268.488.548.238.318.31-2.35%28,899,390
Jan 19, 20268.658.688.478.518.51-1.50%27,613,410
Jan 16, 20268.678.718.488.648.641.17%32,128,750
Jan 15, 20268.628.738.468.548.54-1.27%27,379,900
Jan 14, 20268.508.958.488.658.652.37%52,448,340
Jan 13, 20268.858.858.438.458.45-3.98%32,391,350
Jan 12, 20268.668.858.608.808.801.62%40,911,070
Jan 9, 20268.328.988.288.668.664.09%53,776,030
Jan 8, 20268.348.378.268.328.32-0.24%17,873,040
Jan 7, 20268.458.458.218.348.34-0.83%31,663,830
Jan 6, 20268.098.508.088.418.413.96%47,138,330
Jan 5, 20267.978.157.888.098.091.38%37,269,220
Dec 31, 20257.808.067.587.987.984.72%40,509,000
Dec 30, 20257.587.757.577.627.620.13%12,946,450
Dec 29, 20257.607.727.567.617.610.13%11,905,950
Dec 26, 20257.627.677.557.607.60-0.52%12,141,628
Dec 25, 20257.667.697.537.647.640.26%10,279,300
Dec 24, 20257.447.657.447.627.622.56%14,304,490
Dec 23, 20257.467.527.377.437.43-0.80%13,164,380
Dec 22, 20257.447.637.407.497.490.94%13,778,170
Dec 19, 20257.447.527.407.427.420.27%10,658,230
Dec 18, 20257.457.547.407.407.40-0.80%10,487,500
Dec 17, 20257.437.527.297.467.460.27%14,772,830
Dec 16, 20257.627.637.387.447.44-2.49%14,195,910
Dec 15, 20257.817.837.607.637.63-2.68%14,882,420
Dec 12, 20257.887.937.767.847.84-0.25%11,363,120
Dec 11, 20258.108.107.847.867.86-2.48%13,608,450
Dec 10, 20258.078.147.978.068.06-0.62%15,433,230
Dec 9, 20257.988.187.968.118.111.37%21,608,610
Dec 8, 20257.998.097.928.008.000.13%19,068,740
Dec 5, 20257.708.037.607.997.994.04%19,057,020
Dec 4, 20257.877.897.637.687.68-2.54%18,014,580
Dec 3, 20258.058.077.837.887.88-1.25%17,810,700
Dec 2, 20258.188.187.967.987.98-2.33%25,063,410
Dec 1, 20257.968.247.918.178.172.12%38,878,480
Nov 28, 20257.778.237.718.008.004.30%44,232,890
Nov 27, 20257.687.827.607.677.67-14,188,670
Nov 26, 20257.547.847.497.677.671.59%22,732,848
Nov 25, 20257.467.687.427.557.551.48%14,357,110
Nov 24, 20257.307.497.307.447.441.92%12,342,390
Nov 21, 20257.607.687.237.307.30-4.33%23,532,400
Nov 20, 20257.687.737.617.637.63-0.26%9,736,400
Nov 19, 20257.807.837.607.657.65-1.92%12,388,350
Nov 18, 20257.897.897.747.807.80-0.64%12,321,770
Nov 17, 20257.837.887.777.857.85-0.25%11,101,600
Nov 14, 20257.918.027.877.877.87-1.01%11,315,800
Nov 13, 20257.917.987.857.957.950.63%10,120,900
Nov 12, 20258.058.077.847.907.90-1.99%15,676,830
Nov 11, 20258.048.178.028.068.060.25%17,019,600
Nov 10, 20257.988.097.978.048.040.63%17,519,800
Nov 7, 20257.958.167.887.997.99-0.12%18,742,180
Nov 6, 20257.948.067.928.008.000.63%10,816,240
Nov 5, 20257.807.997.727.957.950.89%14,894,030
Nov 4, 20257.988.057.817.887.88-2.23%18,024,300
Nov 3, 20257.998.097.898.068.061.13%19,846,300
Oct 31, 20257.968.097.947.977.97-0.38%15,802,540
Oct 30, 20258.128.227.978.008.00-2.44%17,267,100
Oct 29, 20258.198.248.068.208.20-0.49%17,985,570
Oct 28, 20258.218.318.168.248.24-0.12%13,046,710
Oct 27, 20258.388.418.208.258.25-0.48%17,655,600
Oct 24, 20258.228.368.178.298.291.34%14,846,110
Oct 23, 20258.218.247.998.188.18-0.37%16,104,100
Oct 22, 20258.108.328.028.218.210.74%19,454,850
Oct 21, 20258.078.268.048.158.151.62%19,861,550
Oct 20, 20258.068.247.988.028.021.65%24,777,970
Oct 17, 20258.378.487.877.897.89-5.85%30,528,830
Oct 16, 20258.618.678.338.388.38-3.34%27,118,300
Oct 15, 20258.828.928.558.678.67-1.70%31,904,300
Oct 14, 20259.069.188.788.828.82-2.22%49,222,790
Oct 13, 20258.659.058.429.029.02-0.11%46,357,360
Oct 10, 20258.769.158.679.039.031.46%52,451,440
Oct 9, 20258.689.258.688.908.904.71%54,846,150
Sep 30, 20258.468.608.428.508.500.12%18,892,000