Fujian Boss Software Corp. (SHE:300525)
China
· Delayed Price · Currency is CNY 9.99
+0.32 (3.31%)
Apr 29, 2026, 3:04 PM CST
Fujian Boss Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.85 | 10.10 | 9.80 | 9.99 | 9.99 | 3.31% | 13,972,633 |
| Apr 28, 2026 | 10.07 | 10.08 | 9.59 | 9.67 | 9.67 | -4.07% | 18,134,702 |
| Apr 27, 2026 | 10.10 | 10.14 | 9.94 | 10.08 | 10.08 | -0.40% | 9,715,029 |
| Apr 24, 2026 | 10.11 | 10.21 | 9.97 | 10.12 | 10.12 | -0.49% | 11,872,355 |
| Apr 23, 2026 | 10.40 | 10.45 | 10.13 | 10.17 | 10.17 | -2.40% | 12,587,136 |
| Apr 22, 2026 | 10.36 | 10.44 | 10.28 | 10.42 | 10.42 | 0.29% | 9,495,382 |
| Apr 21, 2026 | 10.49 | 10.55 | 10.32 | 10.39 | 10.39 | -1.24% | 8,201,480 |
| Apr 20, 2026 | 10.41 | 10.70 | 10.38 | 10.52 | 10.52 | 0.86% | 11,115,220 |
| Apr 17, 2026 | 10.48 | 10.48 | 10.34 | 10.43 | 10.43 | -0.57% | 8,816,215 |
| Apr 16, 2026 | 10.38 | 10.53 | 10.32 | 10.49 | 10.49 | 1.55% | 12,112,608 |
| Apr 15, 2026 | 10.48 | 10.49 | 10.31 | 10.33 | 10.33 | -0.96% | 8,129,669 |
| Apr 14, 2026 | 10.47 | 10.50 | 10.30 | 10.43 | 10.43 | 1.07% | 9,496,024 |
| Apr 13, 2026 | 10.30 | 10.36 | 10.25 | 10.32 | 10.32 | -0.67% | 7,467,773 |
| Apr 10, 2026 | 10.35 | 10.48 | 10.33 | 10.39 | 10.39 | 1.27% | 11,517,750 |
| Apr 9, 2026 | 10.50 | 10.50 | 10.24 | 10.26 | 10.26 | -2.84% | 11,943,040 |
| Apr 8, 2026 | 10.20 | 10.59 | 10.18 | 10.56 | 10.56 | 5.71% | 18,597,180 |
| Apr 7, 2026 | 9.91 | 10.04 | 9.91 | 9.99 | 9.99 | 0.30% | 6,418,081 |
| Apr 3, 2026 | 10.11 | 10.15 | 9.88 | 9.96 | 9.96 | -0.90% | 8,570,282 |
| Apr 2, 2026 | 10.34 | 10.35 | 9.99 | 10.05 | 10.05 | -3.09% | 11,223,120 |
| Apr 1, 2026 | 10.38 | 10.41 | 10.25 | 10.37 | 10.37 | 1.97% | 9,162,520 |
| Mar 31, 2026 | 10.28 | 10.41 | 10.15 | 10.17 | 10.17 | -1.17% | 8,097,680 |
| Mar 30, 2026 | 10.14 | 10.32 | 10.03 | 10.29 | 10.29 | -0.39% | 10,048,330 |
| Mar 27, 2026 | 10.09 | 10.35 | 10.06 | 10.33 | 10.33 | 1.27% | 8,801,896 |
| Mar 26, 2026 | 10.45 | 10.54 | 10.11 | 10.20 | 10.20 | -2.58% | 14,229,870 |
| Mar 25, 2026 | 10.40 | 10.57 | 10.39 | 10.47 | 10.47 | 0.77% | 11,308,445 |
| Mar 24, 2026 | 10.28 | 10.40 | 10.11 | 10.39 | 10.39 | 2.87% | 13,175,718 |
| Mar 23, 2026 | 10.45 | 10.65 | 10.07 | 10.10 | 10.10 | -6.39% | 21,744,490 |
| Mar 20, 2026 | 11.28 | 11.35 | 10.78 | 10.79 | 10.79 | -3.83% | 14,869,600 |
| Mar 19, 2026 | 11.28 | 11.38 | 11.21 | 11.22 | 11.22 | -1.92% | 9,690,669 |
| Mar 18, 2026 | 11.30 | 11.47 | 11.26 | 11.44 | 11.44 | 1.60% | 10,052,930 |
| Mar 17, 2026 | 11.53 | 11.56 | 11.26 | 11.26 | 11.26 | -2.00% | 9,217,300 |
| Mar 16, 2026 | 11.33 | 11.50 | 11.30 | 11.49 | 11.49 | 1.23% | 8,653,060 |
| Mar 13, 2026 | 11.58 | 11.59 | 11.34 | 11.35 | 11.35 | -2.07% | 10,884,250 |
| Mar 12, 2026 | 11.68 | 11.75 | 11.58 | 11.59 | 11.59 | -1.11% | 12,875,050 |
| Mar 11, 2026 | 11.60 | 11.93 | 11.51 | 11.72 | 11.72 | 0.86% | 21,035,845 |
| Mar 10, 2026 | 11.59 | 11.76 | 11.49 | 11.62 | 11.62 | 0.96% | 19,375,420 |
| Mar 9, 2026 | 11.33 | 11.55 | 11.13 | 11.51 | 11.51 | 0.26% | 17,377,030 |
| Mar 6, 2026 | 11.26 | 11.49 | 11.21 | 11.48 | 11.48 | 1.59% | 13,082,090 |
| Mar 5, 2026 | 11.34 | 11.39 | 11.23 | 11.30 | 11.30 | 1.53% | 14,314,300 |
| Mar 4, 2026 | 11.21 | 11.42 | 11.10 | 11.13 | 11.13 | -2.20% | 18,037,000 |
| Mar 3, 2026 | 11.90 | 12.00 | 11.35 | 11.38 | 11.38 | -4.61% | 25,465,280 |
| Mar 2, 2026 | 12.32 | 12.38 | 11.90 | 11.93 | 11.93 | -4.48% | 24,981,080 |
| Feb 27, 2026 | 12.51 | 12.55 | 12.24 | 12.49 | 12.49 | -2.27% | 30,808,310 |
| Feb 26, 2026 | 12.96 | 13.00 | 12.76 | 12.78 | 12.78 | -1.46% | 16,698,690 |
| Feb 25, 2026 | 12.85 | 13.02 | 12.85 | 12.97 | 12.97 | 0.62% | 12,533,530 |
| Feb 24, 2026 | 13.00 | 13.09 | 12.79 | 12.89 | 12.89 | -0.15% | 14,512,900 |
| Feb 13, 2026 | 12.95 | 13.17 | 12.91 | 12.91 | 12.91 | -1.07% | 16,556,558 |
| Feb 12, 2026 | 13.14 | 13.29 | 13.01 | 13.05 | 13.05 | -1.51% | 22,445,479 |
| Feb 11, 2026 | 13.72 | 13.79 | 13.24 | 13.25 | 13.25 | 0.76% | 26,461,070 |
| Feb 10, 2026 | 12.98 | 13.23 | 12.93 | 13.15 | 13.15 | 1.15% | 21,186,890 |
| Feb 9, 2026 | 12.98 | 13.06 | 12.96 | 13.00 | 13.00 | 1.40% | 17,518,310 |
| Feb 6, 2026 | 12.82 | 12.96 | 12.66 | 12.82 | 12.82 | -1.00% | 14,614,770 |
| Feb 5, 2026 | 12.98 | 13.14 | 12.93 | 12.95 | 12.95 | -1.82% | 16,654,860 |
| Feb 4, 2026 | 13.30 | 13.31 | 12.94 | 13.19 | 13.19 | -1.71% | 28,842,250 |
| Feb 3, 2026 | 13.28 | 13.42 | 13.21 | 13.42 | 13.42 | 1.59% | 16,415,530 |
| Feb 2, 2026 | 13.29 | 13.55 | 13.20 | 13.21 | 13.21 | -0.60% | 23,595,580 |
| Jan 30, 2026 | 13.76 | 13.76 | 13.29 | 13.29 | 13.29 | -3.20% | 31,203,560 |
| Jan 29, 2026 | 13.55 | 14.08 | 13.32 | 13.73 | 13.73 | 0.51% | 30,501,840 |
| Jan 28, 2026 | 13.79 | 13.97 | 13.62 | 13.66 | 13.66 | -1.73% | 25,391,650 |
| Jan 27, 2026 | 14.56 | 14.67 | 13.67 | 13.90 | 13.90 | -3.74% | 49,018,560 |
| Jan 26, 2026 | 15.27 | 15.55 | 14.11 | 14.44 | 14.44 | 0.35% | 66,134,520 |
| Jan 23, 2026 | 14.28 | 14.58 | 14.11 | 14.39 | 14.39 | 0.77% | 30,160,900 |
| Jan 22, 2026 | 14.21 | 14.50 | 14.19 | 14.28 | 14.28 | 0.71% | 19,919,110 |
| Jan 21, 2026 | 14.23 | 14.47 | 14.08 | 14.18 | 14.18 | -0.91% | 24,206,750 |
| Jan 20, 2026 | 14.77 | 14.83 | 14.18 | 14.31 | 14.31 | -2.79% | 29,793,960 |
| Jan 19, 2026 | 14.92 | 15.10 | 14.66 | 14.72 | 14.72 | -2.32% | 32,769,770 |
| Jan 16, 2026 | 15.54 | 15.58 | 14.55 | 15.07 | 15.07 | -2.90% | 60,894,238 |
| Jan 15, 2026 | 15.80 | 15.98 | 15.27 | 15.52 | 15.52 | -2.39% | 54,313,120 |
| Jan 14, 2026 | 15.12 | 16.38 | 15.12 | 15.90 | 15.90 | 4.47% | 91,294,150 |
| Jan 13, 2026 | 15.70 | 16.05 | 15.13 | 15.22 | 15.22 | -2.50% | 70,790,260 |
| Jan 12, 2026 | 14.63 | 15.75 | 14.60 | 15.61 | 15.61 | 7.95% | 83,394,740 |
| Jan 9, 2026 | 14.03 | 14.48 | 14.02 | 14.46 | 14.46 | 2.84% | 40,636,241 |
| Jan 8, 2026 | 13.91 | 14.30 | 13.86 | 14.06 | 14.06 | 0.86% | 26,722,900 |
| Jan 7, 2026 | 14.10 | 14.10 | 13.88 | 13.94 | 13.94 | -1.48% | 20,160,270 |
| Jan 6, 2026 | 14.21 | 14.32 | 14.05 | 14.15 | 14.15 | -0.35% | 23,480,480 |
| Jan 5, 2026 | 13.90 | 14.28 | 13.75 | 14.20 | 14.20 | 0.71% | 29,075,750 |
| Dec 31, 2025 | 13.65 | 14.40 | 13.63 | 14.10 | 14.10 | 1.59% | 33,306,400 |
| Dec 30, 2025 | 13.65 | 14.23 | 13.65 | 13.88 | 13.88 | 3.04% | 34,420,840 |
| Dec 29, 2025 | 13.42 | 13.51 | 13.32 | 13.47 | 13.47 | 0.37% | 12,198,690 |
| Dec 26, 2025 | 13.50 | 13.58 | 13.38 | 13.42 | 13.42 | -0.74% | 12,102,280 |
| Dec 25, 2025 | 13.46 | 13.55 | 13.41 | 13.52 | 13.52 | 0.45% | 9,573,286 |
| Dec 24, 2025 | 13.36 | 13.50 | 13.35 | 13.46 | 13.46 | 0.67% | 7,730,334 |
| Dec 23, 2025 | 13.53 | 13.58 | 13.37 | 13.37 | 13.37 | -1.40% | 12,062,700 |
| Dec 22, 2025 | 13.65 | 13.69 | 13.53 | 13.56 | 13.56 | -0.22% | 11,865,480 |
| Dec 19, 2025 | 13.55 | 13.65 | 13.46 | 13.59 | 13.59 | 0.67% | 10,458,287 |
| Dec 18, 2025 | 13.60 | 13.67 | 13.49 | 13.50 | 13.50 | -1.60% | 14,211,790 |
| Dec 17, 2025 | 13.52 | 13.73 | 13.36 | 13.72 | 13.72 | 0.81% | 18,656,140 |
| Dec 16, 2025 | 13.54 | 13.70 | 13.41 | 13.61 | 13.61 | 0.37% | 16,889,190 |
| Dec 15, 2025 | 13.68 | 13.82 | 13.55 | 13.56 | 13.56 | -1.45% | 13,882,773 |
| Dec 12, 2025 | 13.98 | 14.05 | 13.74 | 13.76 | 13.76 | -0.72% | 18,821,240 |
| Dec 11, 2025 | 14.64 | 14.71 | 13.85 | 13.86 | 13.86 | -4.61% | 33,993,980 |
| Dec 10, 2025 | 14.34 | 14.65 | 14.23 | 14.53 | 14.53 | 1.04% | 28,650,670 |
| Dec 9, 2025 | 14.30 | 14.54 | 14.18 | 14.38 | 14.38 | -0.96% | 27,881,580 |
| Dec 8, 2025 | 14.36 | 14.62 | 14.20 | 14.52 | 14.52 | 2.11% | 44,024,990 |
| Dec 5, 2025 | 13.45 | 14.70 | 13.32 | 14.22 | 14.22 | 5.96% | 46,915,470 |
| Dec 4, 2025 | 13.58 | 13.63 | 13.38 | 13.42 | 13.42 | -1.61% | 14,189,060 |
| Dec 3, 2025 | 13.99 | 14.10 | 13.63 | 13.64 | 13.64 | -3.81% | 21,375,990 |
| Dec 2, 2025 | 13.83 | 14.60 | 13.56 | 14.18 | 14.18 | 2.46% | 35,383,386 |
| Dec 1, 2025 | 14.00 | 14.02 | 13.77 | 13.84 | 13.84 | -1.77% | 18,305,672 |
| Nov 28, 2025 | 13.94 | 14.19 | 13.86 | 14.09 | 14.09 | 0.79% | 18,718,320 |