Skip to main content
Fujian Boss Software Corp. (SHE:300525)
China flag China · Delayed Price · Currency is CNY
11.75
+0.24 (2.09%)
Mar 10, 2026, 9:35 AM CST

Fujian Boss Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.2611.4911.2111.4811.481.59%13,082,090
Mar 5, 202611.3411.3911.2311.3011.301.53%14,314,300
Mar 4, 202611.2111.4211.1011.1311.13-2.20%18,037,000
Mar 3, 202611.9012.0011.3511.3811.38-4.61%25,465,280
Mar 2, 202612.3212.3811.9011.9311.93-4.48%24,981,080
Feb 27, 202612.5112.5512.2412.4912.49-2.27%30,808,310
Feb 26, 202612.9613.0012.7612.7812.78-1.46%16,698,690
Feb 25, 202612.8513.0212.8512.9712.970.62%12,533,530
Feb 24, 202613.0013.0912.7912.8912.89-0.15%14,512,900
Feb 13, 202612.9513.1712.9112.9112.91-1.07%16,556,558
Feb 12, 202613.1413.2913.0113.0513.05-1.51%22,445,479
Feb 11, 202613.7213.7913.2413.2513.250.76%26,461,070
Feb 10, 202612.9813.2312.9313.1513.151.15%21,186,890
Feb 9, 202612.9813.0612.9613.0013.001.40%17,518,310
Feb 6, 202612.8212.9612.6612.8212.82-1.00%14,614,770
Feb 5, 202612.9813.1412.9312.9512.95-1.82%16,654,860
Feb 4, 202613.3013.3112.9413.1913.19-1.71%28,842,250
Feb 3, 202613.2813.4213.2113.4213.421.59%16,415,530
Feb 2, 202613.2913.5513.2013.2113.21-0.60%23,595,580
Jan 30, 202613.7613.7613.2913.2913.29-3.20%31,203,560
Jan 29, 202613.5514.0813.3213.7313.730.51%30,501,840
Jan 28, 202613.7913.9713.6213.6613.66-1.73%25,391,650
Jan 27, 202614.5614.6713.6713.9013.90-3.74%49,018,560
Jan 26, 202615.2715.5514.1114.4414.440.35%66,134,520
Jan 23, 202614.2814.5814.1114.3914.390.77%30,160,900
Jan 22, 202614.2114.5014.1914.2814.280.71%19,919,110
Jan 21, 202614.2314.4714.0814.1814.18-0.91%24,206,750
Jan 20, 202614.7714.8314.1814.3114.31-2.79%29,793,960
Jan 19, 202614.9215.1014.6614.7214.72-2.32%32,769,770
Jan 16, 202615.5415.5814.5515.0715.07-2.90%60,894,238
Jan 15, 202615.8015.9815.2715.5215.52-2.39%54,313,120
Jan 14, 202615.1216.3815.1215.9015.904.47%91,294,150
Jan 13, 202615.7016.0515.1315.2215.22-2.50%70,790,260
Jan 12, 202614.6315.7514.6015.6115.617.95%83,394,740
Jan 9, 202614.0314.4814.0214.4614.462.84%40,636,241
Jan 8, 202613.9114.3013.8614.0614.060.86%26,722,900
Jan 7, 202614.1014.1013.8813.9413.94-1.48%20,160,270
Jan 6, 202614.2114.3214.0514.1514.15-0.35%23,480,480
Jan 5, 202613.9014.2813.7514.2014.200.71%29,075,750
Dec 31, 202513.6514.4013.6314.1014.101.59%33,306,400
Dec 30, 202513.6514.2313.6513.8813.883.04%34,420,840
Dec 29, 202513.4213.5113.3213.4713.470.37%12,198,690
Dec 26, 202513.5013.5813.3813.4213.42-0.74%12,102,280
Dec 25, 202513.4613.5513.4113.5213.520.45%9,573,286
Dec 24, 202513.3613.5013.3513.4613.460.67%7,730,334
Dec 23, 202513.5313.5813.3713.3713.37-1.40%12,062,700
Dec 22, 202513.6513.6913.5313.5613.56-0.22%11,865,480
Dec 19, 202513.5513.6513.4613.5913.590.67%10,458,287
Dec 18, 202513.6013.6713.4913.5013.50-1.60%14,211,790
Dec 17, 202513.5213.7313.3613.7213.720.81%18,656,140
Dec 16, 202513.5413.7013.4113.6113.610.37%16,889,190
Dec 15, 202513.6813.8213.5513.5613.56-1.45%13,882,773
Dec 12, 202513.9814.0513.7413.7613.76-0.72%18,821,240
Dec 11, 202514.6414.7113.8513.8613.86-4.61%33,993,980
Dec 10, 202514.3414.6514.2314.5314.531.04%28,650,670
Dec 9, 202514.3014.5414.1814.3814.38-0.96%27,881,580
Dec 8, 202514.3614.6214.2014.5214.522.11%44,024,990
Dec 5, 202513.4514.7013.3214.2214.225.96%46,915,470
Dec 4, 202513.5813.6313.3813.4213.42-1.61%14,189,060
Dec 3, 202513.9914.1013.6313.6413.64-3.81%21,375,990
Dec 2, 202513.8314.6013.5614.1814.182.46%35,383,386
Dec 1, 202514.0014.0213.7713.8413.84-1.77%18,305,672
Nov 28, 202513.9414.1913.8614.0914.090.79%18,718,320
Nov 27, 202514.1514.2213.9513.9813.98-1.69%21,708,460
Nov 26, 202514.5814.7414.1814.2214.22-3.92%39,355,020
Nov 25, 202514.3014.8014.2414.8014.802.92%47,471,405
Nov 24, 202514.1514.4913.8014.3814.382.49%39,322,010
Nov 21, 202513.8814.2613.8114.0314.03-0.28%35,702,270
Nov 20, 202513.9014.4413.6314.0714.071.66%34,624,610
Nov 19, 202513.9814.1113.7113.8413.84-0.50%17,822,420
Nov 18, 202513.6514.0813.6513.9113.910.51%29,841,010
Nov 17, 202513.2614.1813.2413.8413.844.37%37,238,890
Nov 14, 202513.2613.4013.2513.2613.26-0.75%6,998,788
Nov 13, 202513.2913.3813.1513.3613.360.60%7,615,783
Nov 12, 202513.4013.4113.2513.2813.28-0.82%8,746,388
Nov 11, 202513.6413.6413.3813.3913.39-1.33%12,666,390
Nov 10, 202513.5213.6313.4713.5713.570.37%10,991,880
Nov 7, 202513.7513.8013.5113.5213.52-2.66%16,564,020
Nov 6, 202513.4514.3013.2813.8913.893.27%33,225,380
Nov 5, 202513.4513.5513.3513.4513.45-0.81%14,923,730
Nov 4, 202513.5813.6213.3313.5613.56-0.29%16,234,110
Nov 3, 202513.6013.7013.5013.6013.60-0.22%15,300,530
Oct 31, 202513.2513.8513.1713.6313.632.95%22,250,660
Oct 30, 202513.3813.4513.1713.2413.24-1.71%13,411,920
Oct 29, 202513.5613.6513.4013.4713.47-0.96%10,295,960
Oct 28, 202513.4413.7013.3613.6013.601.04%12,309,390
Oct 27, 202513.5013.5113.3613.4613.460.37%9,322,387
Oct 24, 202513.4713.5213.3413.4113.41-0.45%9,212,712
Oct 23, 202513.3113.4813.0113.4713.471.20%10,599,210
Oct 22, 202513.4013.4013.2813.3113.31-0.97%7,567,563
Oct 21, 202513.3313.4913.2613.4413.440.83%6,779,031
Oct 20, 202513.4713.5013.2613.3313.33-0.07%6,367,790
Oct 17, 202513.5813.6713.3013.3413.34-1.77%10,033,010
Oct 16, 202513.8213.8213.5113.5813.58-2.16%11,606,560
Oct 15, 202513.6414.0213.5013.8813.881.83%13,775,020
Oct 14, 202513.9214.0913.5713.6313.63-2.08%15,809,650
Oct 13, 202513.5214.1313.4213.9213.920.36%16,269,560
Oct 10, 202514.0314.0413.8313.8713.87-1.70%11,349,480
Oct 9, 202513.9314.2813.8014.1114.112.02%15,274,920
Sep 30, 202513.9314.0413.8013.8313.830.07%11,379,500