Skip to main content
BOE HC SemiTek Corporation (SHE:300323)
China flag China · Delayed Price · Currency is CNY
11.51
+0.72 (6.67%)
Apr 29, 2026, 3:06 PM CST

BOE HC SemiTek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202610.5211.9810.5211.71-8.53%121,627,638
Apr 28, 202611.2311.2610.6810.7910.79-3.83%67,177,889
Apr 27, 202610.8311.6010.8211.2211.223.70%78,990,370
Apr 24, 202610.5211.1110.4510.8210.821.41%81,603,990
Apr 23, 202611.0811.1810.5310.6710.67-4.73%86,448,180
Apr 22, 202610.9311.4410.7911.2011.203.23%100,869,900
Apr 21, 202610.7011.2410.6210.8510.85-0.46%92,445,090
Apr 20, 202610.2011.0610.1610.9010.906.24%124,184,500
Apr 17, 20269.8710.499.8510.2610.263.32%97,224,270
Apr 16, 202610.0610.089.809.939.930.51%40,965,220
Apr 15, 202610.0010.159.839.889.88-1.00%49,451,600
Apr 14, 202610.1510.159.889.989.98-0.70%49,413,240
Apr 13, 20269.8410.159.7510.0510.051.62%50,399,141
Apr 10, 202610.1510.189.889.899.89-1.00%57,472,140
Apr 9, 20269.7010.189.669.999.99-0.30%61,715,550
Apr 8, 20269.7010.139.5210.0210.028.44%94,485,380
Apr 7, 20269.319.539.119.249.24-0.65%53,879,860
Apr 3, 20269.559.769.289.309.30-1.69%66,793,150
Apr 2, 20269.669.929.389.469.46-3.07%53,484,470
Apr 1, 20269.8910.259.659.769.761.24%78,993,040
Mar 31, 20269.999.999.559.649.64-2.72%47,988,100
Mar 30, 20269.769.979.429.919.91-0.30%58,235,949
Mar 27, 20269.7010.059.479.949.941.64%64,047,780
Mar 26, 202610.3410.399.729.789.78-4.21%80,688,870
Mar 25, 202610.3410.8310.1610.2110.210.39%108,691,300
Mar 24, 202610.1310.199.6810.1710.173.35%99,067,880
Mar 23, 202610.5010.689.719.849.84-10.22%148,701,000
Mar 20, 202610.8112.0510.8110.9610.961.67%193,839,400
Mar 19, 202610.8511.0210.6610.7810.78-3.06%98,661,650
Mar 18, 202611.2111.4010.8111.1211.12-0.63%128,382,400
Mar 17, 202612.6012.7311.0911.1911.19-11.54%171,354,500
Mar 16, 202612.9613.0912.1112.6512.65-3.21%155,750,000
Mar 13, 202613.2013.6812.9013.0713.07-2.54%213,636,200
Mar 12, 202612.1613.6812.1613.4113.4113.93%284,901,100
Mar 11, 202610.7412.6610.6011.7711.777.29%268,629,100
Mar 10, 202611.6611.7510.7910.9710.97-6.32%206,184,521
Mar 9, 202611.2611.9210.7011.7111.71-1.93%244,071,100
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