Guangxi Bossco Environmental Protection Technology Co., Ltd. (SHE:300422)
China
· Delayed Price · Currency is CNY 5.72
+0.10 (1.78%)
Apr 29, 2026, 3:04 PM CST
SHE:300422 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.52 | 5.82 | 5.42 | 5.72 | 5.72 | 1.78% | 61,471,431 |
| Apr 28, 2026 | 5.45 | 5.88 | 5.40 | 5.62 | 5.62 | 1.81% | 74,333,435 |
| Apr 27, 2026 | 5.57 | 5.87 | 5.35 | 5.52 | 5.52 | -0.72% | 83,096,512 |
| Apr 24, 2026 | 5.41 | 5.56 | 5.21 | 5.56 | 5.56 | 20.09% | 38,700,561 |
| Apr 23, 2026 | 4.65 | 4.69 | 4.58 | 4.63 | 4.63 | - | 8,574,340 |
| Apr 22, 2026 | 4.65 | 4.67 | 4.56 | 4.63 | 4.63 | -0.43% | 5,771,188 |
| Apr 21, 2026 | 4.60 | 4.66 | 4.56 | 4.65 | 4.65 | 0.87% | 7,368,300 |
| Apr 20, 2026 | 4.55 | 4.63 | 4.52 | 4.61 | 4.61 | 1.32% | 7,065,038 |
| Apr 17, 2026 | 4.66 | 4.66 | 4.52 | 4.55 | 4.55 | -2.36% | 6,767,800 |
| Apr 16, 2026 | 4.54 | 4.67 | 4.47 | 4.66 | 4.66 | 3.10% | 8,577,594 |
| Apr 15, 2026 | 4.68 | 4.70 | 4.51 | 4.52 | 4.52 | -2.80% | 8,667,100 |
| Apr 14, 2026 | 4.73 | 4.75 | 4.56 | 4.65 | 4.65 | -1.06% | 8,119,348 |
| Apr 13, 2026 | 4.66 | 4.70 | 4.60 | 4.70 | 4.70 | 0.64% | 7,842,179 |
| Apr 10, 2026 | 4.63 | 4.77 | 4.60 | 4.67 | 4.67 | 1.30% | 9,789,701 |
| Apr 9, 2026 | 4.78 | 4.83 | 4.57 | 4.61 | 4.61 | -3.96% | 11,544,080 |
| Apr 8, 2026 | 4.80 | 4.88 | 4.73 | 4.80 | 4.80 | 1.91% | 9,377,492 |
| Apr 7, 2026 | 4.54 | 4.75 | 4.47 | 4.71 | 4.71 | 5.37% | 13,137,500 |
| Apr 3, 2026 | 4.82 | 4.89 | 4.45 | 4.47 | 4.47 | -7.64% | 14,706,950 |
| Apr 2, 2026 | 4.99 | 5.03 | 4.79 | 4.84 | 4.84 | -3.01% | 9,113,900 |
| Apr 1, 2026 | 5.02 | 5.09 | 4.93 | 4.99 | 4.99 | 1.01% | 6,502,305 |
| Mar 31, 2026 | 5.10 | 5.13 | 4.92 | 4.94 | 4.94 | -2.76% | 7,284,400 |
| Mar 30, 2026 | 5.02 | 5.08 | 4.92 | 5.08 | 5.08 | 1.20% | 8,433,497 |
| Mar 27, 2026 | 4.91 | 5.05 | 4.86 | 5.02 | 5.02 | 2.24% | 8,284,800 |
| Mar 26, 2026 | 5.02 | 5.05 | 4.89 | 4.91 | 4.91 | -2.00% | 9,648,000 |
| Mar 25, 2026 | 4.83 | 5.05 | 4.80 | 5.01 | 5.01 | 4.16% | 13,951,910 |
| Mar 24, 2026 | 4.68 | 4.83 | 4.58 | 4.81 | 4.81 | 5.95% | 13,626,030 |
| Mar 23, 2026 | 4.75 | 4.80 | 4.48 | 4.54 | 4.54 | -5.81% | 12,205,180 |
| Mar 20, 2026 | 5.02 | 5.07 | 4.81 | 4.82 | 4.82 | -3.60% | 10,143,200 |
| Mar 19, 2026 | 5.07 | 5.13 | 4.99 | 5.00 | 5.00 | -2.34% | 6,632,859 |
| Mar 18, 2026 | 5.04 | 5.13 | 5.00 | 5.12 | 5.12 | 1.59% | 7,187,621 |
| Mar 17, 2026 | 5.17 | 5.22 | 5.03 | 5.04 | 5.04 | -2.33% | 8,783,100 |
| Mar 16, 2026 | 5.22 | 5.27 | 5.13 | 5.16 | 5.16 | -1.15% | 6,784,100 |
| Mar 13, 2026 | 5.18 | 5.31 | 5.13 | 5.22 | 5.22 | 0.97% | 8,904,588 |
| Mar 12, 2026 | 5.23 | 5.28 | 5.15 | 5.17 | 5.17 | -1.34% | 6,569,350 |
| Mar 11, 2026 | 5.29 | 5.30 | 5.20 | 5.24 | 5.24 | -0.38% | 7,524,488 |
| Mar 10, 2026 | 5.23 | 5.31 | 5.21 | 5.26 | 5.26 | 0.96% | 7,857,100 |
| Mar 9, 2026 | 5.18 | 5.28 | 5.16 | 5.21 | 5.21 | -0.38% | 10,863,780 |
| Mar 6, 2026 | 5.12 | 5.25 | 5.04 | 5.23 | 5.23 | 2.55% | 9,795,097 |
| Mar 5, 2026 | 5.15 | 5.19 | 5.07 | 5.10 | 5.10 | 1.80% | 9,478,500 |
| Mar 4, 2026 | 5.01 | 5.14 | 4.93 | 5.01 | 5.01 | -1.38% | 11,438,870 |
| Mar 3, 2026 | 5.19 | 5.35 | 5.07 | 5.08 | 5.08 | - | 13,759,010 |
| Mar 2, 2026 | 5.20 | 5.25 | 5.03 | 5.08 | 5.08 | -3.61% | 10,711,300 |
| Feb 27, 2026 | 5.28 | 5.30 | 5.18 | 5.27 | 5.27 | - | 12,286,400 |
| Feb 26, 2026 | 5.24 | 5.44 | 5.12 | 5.27 | 5.27 | 1.35% | 14,698,694 |
| Feb 25, 2026 | 5.21 | 5.25 | 5.14 | 5.20 | 5.20 | 0.58% | 7,769,754 |
| Feb 24, 2026 | 5.09 | 5.20 | 5.07 | 5.17 | 5.17 | 2.17% | 8,564,815 |
| Feb 13, 2026 | 5.09 | 5.12 | 5.03 | 5.06 | 5.06 | 0.20% | 5,589,829 |
| Feb 12, 2026 | 5.14 | 5.16 | 5.04 | 5.05 | 5.05 | -1.56% | 6,254,959 |
| Feb 11, 2026 | 5.15 | 5.18 | 5.10 | 5.13 | 5.13 | -0.39% | 6,023,270 |
| Feb 10, 2026 | 5.13 | 5.18 | 5.10 | 5.15 | 5.15 | 0.39% | 5,634,350 |
| Feb 9, 2026 | 5.12 | 5.15 | 5.08 | 5.13 | 5.13 | 0.59% | 7,247,462 |
| Feb 6, 2026 | 5.03 | 5.12 | 4.98 | 5.10 | 5.10 | 0.99% | 6,566,813 |
| Feb 5, 2026 | 5.07 | 5.10 | 5.02 | 5.05 | 5.05 | -0.39% | 6,291,453 |
| Feb 4, 2026 | 4.99 | 5.10 | 4.97 | 5.07 | 5.07 | 1.20% | 7,800,618 |
| Feb 3, 2026 | 4.95 | 5.04 | 4.93 | 5.01 | 5.01 | 1.83% | 8,965,360 |
| Feb 2, 2026 | 4.97 | 5.05 | 4.91 | 4.92 | 4.92 | -0.81% | 9,911,614 |
| Jan 30, 2026 | 4.92 | 5.01 | 4.90 | 4.96 | 4.96 | 0.40% | 8,015,015 |
| Jan 29, 2026 | 4.96 | 5.04 | 4.91 | 4.94 | 4.94 | -0.40% | 6,849,513 |
| Jan 28, 2026 | 5.02 | 5.03 | 4.95 | 4.96 | 4.96 | -1.20% | 6,425,140 |
| Jan 27, 2026 | 5.05 | 5.09 | 4.92 | 5.02 | 5.02 | -0.99% | 8,395,300 |
| Jan 26, 2026 | 5.05 | 5.09 | 4.95 | 5.07 | 5.07 | 0.40% | 8,902,821 |
| Jan 23, 2026 | 5.05 | 5.05 | 4.99 | 5.05 | 5.05 | 0.40% | 8,234,462 |
| Jan 22, 2026 | 4.93 | 5.05 | 4.90 | 5.03 | 5.03 | 2.44% | 8,068,028 |
| Jan 21, 2026 | 4.92 | 4.93 | 4.87 | 4.91 | 4.91 | -0.41% | 5,806,421 |
| Jan 20, 2026 | 4.97 | 4.98 | 4.88 | 4.93 | 4.93 | -0.40% | 9,254,000 |
| Jan 19, 2026 | 4.84 | 4.98 | 4.77 | 4.95 | 4.95 | 2.06% | 13,646,600 |
| Jan 16, 2026 | 4.80 | 5.03 | 4.77 | 4.85 | 4.85 | 1.89% | 17,475,730 |
| Jan 15, 2026 | 4.75 | 4.82 | 4.73 | 4.76 | 4.76 | -0.83% | 7,364,787 |
| Jan 14, 2026 | 4.80 | 4.86 | 4.71 | 4.80 | 4.80 | - | 9,266,694 |
| Jan 13, 2026 | 4.80 | 4.90 | 4.74 | 4.80 | 4.80 | - | 9,692,400 |
| Jan 12, 2026 | 4.78 | 4.81 | 4.72 | 4.80 | 4.80 | 1.05% | 7,639,711 |
| Jan 9, 2026 | 4.71 | 4.75 | 4.68 | 4.75 | 4.75 | 0.64% | 7,538,300 |
| Jan 8, 2026 | 4.66 | 4.75 | 4.61 | 4.72 | 4.72 | 0.85% | 10,988,660 |
| Jan 7, 2026 | 4.67 | 4.80 | 4.62 | 4.68 | 4.68 | - | 12,598,620 |
| Jan 6, 2026 | 4.66 | 4.73 | 4.63 | 4.68 | 4.68 | 0.43% | 8,667,200 |
| Jan 5, 2026 | 4.61 | 4.71 | 4.61 | 4.66 | 4.66 | 1.53% | 8,506,702 |
| Dec 31, 2025 | 4.57 | 4.61 | 4.50 | 4.59 | 4.59 | 0.88% | 6,463,440 |
| Dec 30, 2025 | 4.61 | 4.67 | 4.53 | 4.55 | 4.55 | -1.30% | 7,578,500 |
| Dec 29, 2025 | 4.64 | 4.66 | 4.53 | 4.61 | 4.61 | -0.43% | 7,602,640 |
| Dec 26, 2025 | 4.68 | 4.72 | 4.62 | 4.63 | 4.63 | -1.28% | 6,697,104 |
| Dec 25, 2025 | 4.69 | 4.73 | 4.64 | 4.69 | 4.69 | 0.21% | 5,079,191 |
| Dec 24, 2025 | 4.65 | 4.71 | 4.61 | 4.68 | 4.68 | 1.30% | 4,669,367 |
| Dec 23, 2025 | 4.69 | 4.71 | 4.61 | 4.62 | 4.62 | -1.91% | 5,825,951 |
| Dec 22, 2025 | 4.73 | 4.77 | 4.69 | 4.71 | 4.71 | -0.63% | 6,354,152 |
| Dec 19, 2025 | 4.66 | 4.76 | 4.59 | 4.74 | 4.74 | 3.49% | 8,570,502 |
| Dec 18, 2025 | 4.54 | 4.64 | 4.51 | 4.58 | 4.58 | 1.10% | 6,865,100 |
| Dec 17, 2025 | 4.56 | 4.60 | 4.47 | 4.53 | 4.53 | -0.88% | 7,639,555 |
| Dec 16, 2025 | 4.67 | 4.67 | 4.55 | 4.57 | 4.57 | -2.35% | 6,615,851 |
| Dec 15, 2025 | 4.64 | 4.74 | 4.56 | 4.68 | 4.68 | 0.86% | 7,621,528 |
| Dec 12, 2025 | 4.72 | 4.79 | 4.64 | 4.64 | 4.64 | -1.49% | 8,762,800 |
| Dec 11, 2025 | 4.85 | 4.86 | 4.71 | 4.71 | 4.71 | -2.89% | 9,288,668 |
| Dec 10, 2025 | 4.93 | 4.97 | 4.84 | 4.85 | 4.85 | -2.02% | 8,922,400 |
| Dec 9, 2025 | 4.96 | 5.02 | 4.92 | 4.95 | 4.95 | -0.80% | 6,686,378 |
| Dec 8, 2025 | 5.00 | 5.05 | 4.97 | 4.99 | 4.99 | -0.40% | 7,888,400 |
| Dec 5, 2025 | 4.92 | 5.02 | 4.85 | 5.01 | 5.01 | 1.42% | 7,610,316 |
| Dec 4, 2025 | 5.08 | 5.09 | 4.91 | 4.94 | 4.94 | -2.95% | 8,335,756 |
| Dec 3, 2025 | 5.17 | 5.18 | 5.06 | 5.09 | 5.09 | -1.74% | 5,896,350 |
| Dec 2, 2025 | 5.17 | 5.18 | 5.06 | 5.18 | 5.18 | 0.19% | 6,180,250 |
| Dec 1, 2025 | 5.21 | 5.30 | 5.16 | 5.17 | 5.17 | -0.77% | 7,787,200 |
| Nov 28, 2025 | 5.09 | 5.22 | 5.06 | 5.21 | 5.21 | 1.76% | 5,445,741 |