Jiangsu Bojun Industrial Technology Co., Ltd (SHE:300926)
China
· Delayed Price · Currency is CNY 28.93
-0.27 (-0.92%)
Mar 9, 2026, 3:04 PM CST
SHE:300926 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.66 | 29.36 | 28.66 | 29.20 | 29.20 | 1.21% | 3,051,644 |
| Mar 5, 2026 | 28.90 | 29.10 | 28.59 | 28.85 | 28.85 | 0.84% | 3,537,195 |
| Mar 4, 2026 | 28.42 | 28.70 | 28.23 | 28.61 | 28.61 | -1.14% | 4,624,768 |
| Mar 3, 2026 | 29.36 | 29.92 | 28.83 | 28.94 | 28.94 | -1.50% | 5,858,758 |
| Mar 2, 2026 | 29.49 | 29.65 | 29.06 | 29.38 | 29.38 | -1.74% | 6,360,466 |
| Feb 27, 2026 | 30.17 | 30.29 | 29.78 | 29.90 | 29.90 | -1.06% | 4,991,900 |
| Feb 26, 2026 | 30.11 | 30.23 | 29.89 | 30.22 | 30.22 | 0.33% | 4,518,174 |
| Feb 25, 2026 | 30.22 | 30.52 | 30.07 | 30.12 | 30.12 | -0.33% | 3,913,121 |
| Feb 24, 2026 | 30.33 | 30.63 | 30.19 | 30.22 | 30.22 | 0.60% | 4,295,228 |
| Feb 13, 2026 | 30.07 | 30.42 | 29.91 | 30.04 | 30.04 | -0.20% | 3,577,536 |
| Feb 12, 2026 | 29.79 | 30.35 | 29.78 | 30.10 | 30.10 | 0.97% | 4,757,812 |
| Feb 11, 2026 | 29.84 | 30.10 | 29.70 | 29.81 | 29.81 | -0.03% | 3,207,974 |
| Feb 10, 2026 | 29.89 | 30.19 | 29.71 | 29.82 | 29.82 | 0.07% | 4,575,981 |
| Feb 9, 2026 | 29.95 | 30.05 | 29.50 | 29.80 | 29.80 | 0.74% | 3,973,516 |
| Feb 6, 2026 | 29.49 | 29.83 | 29.24 | 29.58 | 29.58 | - | 4,488,945 |
| Feb 5, 2026 | 29.60 | 29.96 | 29.43 | 29.58 | 29.58 | 0.07% | 4,546,493 |
| Feb 4, 2026 | 29.35 | 29.75 | 29.20 | 29.56 | 29.56 | 0.37% | 3,658,569 |
| Feb 3, 2026 | 29.64 | 29.67 | 29.01 | 29.45 | 29.45 | 0.34% | 4,824,369 |
| Feb 2, 2026 | 30.01 | 30.27 | 29.28 | 29.35 | 29.35 | -3.10% | 6,016,005 |
| Jan 30, 2026 | 30.32 | 30.47 | 29.71 | 30.29 | 30.29 | -0.59% | 5,073,557 |
| Jan 29, 2026 | 30.73 | 30.98 | 30.28 | 30.47 | 30.47 | -1.23% | 4,833,104 |
| Jan 28, 2026 | 31.50 | 31.68 | 30.57 | 30.85 | 30.85 | -2.47% | 7,636,768 |
| Jan 27, 2026 | 31.74 | 31.87 | 30.83 | 31.63 | 31.63 | -0.53% | 5,539,600 |
| Jan 26, 2026 | 32.81 | 32.90 | 31.59 | 31.80 | 31.80 | -2.54% | 8,495,803 |
| Jan 23, 2026 | 32.03 | 32.87 | 31.98 | 32.63 | 32.63 | 1.87% | 9,169,836 |
| Jan 22, 2026 | 32.44 | 32.68 | 31.80 | 32.03 | 32.03 | -1.14% | 6,045,456 |
| Jan 21, 2026 | 32.21 | 32.92 | 32.00 | 32.40 | 32.40 | 0.78% | 10,618,840 |
| Jan 20, 2026 | 32.62 | 32.98 | 31.95 | 32.15 | 32.15 | -1.41% | 6,437,129 |
| Jan 19, 2026 | 32.56 | 32.91 | 32.35 | 32.61 | 32.61 | 0.22% | 5,145,342 |
| Jan 16, 2026 | 32.05 | 32.89 | 32.05 | 32.54 | 32.54 | 1.85% | 6,639,337 |
| Jan 15, 2026 | 31.60 | 32.04 | 31.41 | 31.95 | 31.95 | 0.60% | 4,669,634 |
| Jan 14, 2026 | 32.05 | 32.33 | 31.25 | 31.76 | 31.76 | -1.21% | 8,956,327 |
| Jan 13, 2026 | 33.88 | 33.88 | 32.05 | 32.15 | 32.15 | -2.43% | 10,995,190 |
| Jan 12, 2026 | 33.20 | 33.36 | 32.54 | 32.95 | 32.95 | -0.21% | 7,523,325 |
| Jan 9, 2026 | 32.79 | 33.30 | 32.63 | 33.02 | 33.02 | 1.29% | 6,105,787 |
| Jan 8, 2026 | 32.44 | 32.90 | 32.44 | 32.60 | 32.60 | -0.40% | 4,768,910 |
| Jan 7, 2026 | 33.12 | 33.23 | 32.50 | 32.73 | 32.73 | -1.18% | 5,889,861 |
| Jan 6, 2026 | 32.89 | 33.50 | 32.50 | 33.12 | 33.12 | 0.82% | 7,768,191 |
| Jan 5, 2026 | 32.71 | 33.16 | 32.39 | 32.85 | 32.85 | 0.21% | 7,228,410 |
| Dec 31, 2025 | 32.58 | 32.93 | 32.30 | 32.78 | 32.78 | 0.92% | 5,929,433 |
| Dec 30, 2025 | 32.08 | 32.91 | 31.90 | 32.48 | 32.48 | 1.03% | 5,922,992 |
| Dec 29, 2025 | 32.19 | 32.54 | 31.89 | 32.15 | 32.15 | 0.06% | 5,934,426 |
| Dec 26, 2025 | 32.09 | 33.15 | 32.05 | 32.13 | 32.13 | 1.10% | 10,093,380 |
| Dec 25, 2025 | 31.05 | 31.88 | 31.03 | 31.78 | 31.78 | 2.02% | 6,020,130 |
| Dec 24, 2025 | 30.90 | 31.28 | 30.80 | 31.15 | 31.15 | 0.81% | 3,096,494 |
| Dec 23, 2025 | 31.14 | 31.28 | 30.70 | 30.90 | 30.90 | -0.71% | 3,886,731 |
| Dec 22, 2025 | 31.30 | 31.32 | 31.00 | 31.12 | 31.12 | -0.64% | 4,601,140 |
| Dec 19, 2025 | 30.25 | 31.66 | 30.25 | 31.32 | 31.32 | 4.05% | 8,206,464 |
| Dec 18, 2025 | 29.91 | 30.66 | 29.81 | 30.10 | 30.10 | 0.07% | 4,871,466 |
| Dec 17, 2025 | 29.75 | 30.08 | 29.50 | 30.08 | 30.08 | 1.11% | 3,154,600 |
| Dec 16, 2025 | 30.28 | 30.40 | 29.70 | 29.75 | 29.75 | -1.26% | 5,124,390 |
| Dec 15, 2025 | 29.88 | 30.58 | 29.80 | 30.13 | 30.13 | 0.70% | 5,188,898 |
| Dec 12, 2025 | 29.90 | 29.98 | 29.55 | 29.92 | 29.92 | 0.71% | 3,592,572 |
| Dec 11, 2025 | 29.73 | 30.12 | 29.60 | 29.71 | 29.71 | 0.51% | 4,190,385 |
| Dec 10, 2025 | 29.59 | 29.63 | 29.25 | 29.56 | 29.56 | -0.10% | 2,973,857 |
| Dec 9, 2025 | 29.94 | 30.10 | 29.49 | 29.59 | 29.59 | -1.37% | 3,737,610 |
| Dec 8, 2025 | 29.82 | 30.20 | 29.61 | 30.00 | 30.00 | 0.64% | 4,487,925 |
| Dec 5, 2025 | 29.78 | 29.95 | 29.52 | 29.81 | 29.81 | 0.07% | 3,130,536 |
| Dec 4, 2025 | 29.84 | 30.16 | 29.52 | 29.79 | 29.79 | 0.13% | 3,010,390 |
| Dec 3, 2025 | 29.93 | 29.96 | 29.56 | 29.75 | 29.75 | -0.17% | 2,447,585 |
| Dec 2, 2025 | 30.30 | 30.34 | 29.51 | 29.80 | 29.80 | -1.62% | 3,360,950 |
| Dec 1, 2025 | 29.94 | 30.49 | 29.88 | 30.29 | 30.29 | 1.24% | 3,431,840 |
| Nov 28, 2025 | 29.56 | 29.95 | 29.31 | 29.92 | 29.92 | 1.25% | 2,405,305 |
| Nov 27, 2025 | 29.80 | 29.99 | 29.50 | 29.55 | 29.55 | -0.71% | 2,505,643 |
| Nov 26, 2025 | 29.88 | 30.06 | 29.60 | 29.76 | 29.76 | -0.43% | 2,697,790 |
| Nov 25, 2025 | 29.30 | 30.30 | 29.30 | 29.89 | 29.89 | 2.71% | 6,982,228 |
| Nov 24, 2025 | 28.82 | 29.41 | 28.58 | 29.10 | 29.10 | 0.55% | 8,200,695 |
| Nov 21, 2025 | 29.45 | 29.78 | 28.82 | 28.94 | 28.94 | -2.76% | 4,176,371 |
| Nov 20, 2025 | 30.29 | 30.50 | 29.57 | 29.76 | 29.76 | -1.39% | 4,198,114 |
| Nov 19, 2025 | 30.53 | 30.77 | 30.15 | 30.18 | 30.18 | -1.21% | 3,308,045 |
| Nov 18, 2025 | 31.00 | 31.17 | 30.30 | 30.55 | 30.55 | -2.11% | 5,226,516 |
| Nov 17, 2025 | 31.75 | 31.90 | 30.99 | 31.21 | 31.21 | -2.62% | 4,778,477 |
| Nov 14, 2025 | 32.22 | 32.69 | 32.00 | 32.05 | 32.05 | -1.41% | 2,830,971 |
| Nov 13, 2025 | 32.49 | 32.73 | 31.73 | 32.51 | 32.51 | 0.25% | 4,758,735 |
| Nov 12, 2025 | 32.70 | 33.00 | 32.35 | 32.43 | 32.43 | -1.10% | 4,550,798 |
| Nov 11, 2025 | 33.48 | 33.81 | 32.60 | 32.79 | 32.79 | -1.15% | 6,672,757 |
| Nov 10, 2025 | 33.55 | 33.79 | 32.96 | 33.17 | 33.17 | -0.84% | 4,737,504 |
| Nov 7, 2025 | 33.90 | 34.06 | 33.33 | 33.45 | 33.45 | -1.68% | 4,344,879 |
| Nov 6, 2025 | 33.81 | 34.30 | 33.48 | 34.02 | 34.02 | 1.46% | 6,053,876 |
| Nov 5, 2025 | 33.15 | 33.90 | 33.06 | 33.53 | 33.53 | -0.59% | 4,109,057 |
| Nov 4, 2025 | 34.36 | 34.36 | 33.07 | 33.73 | 33.73 | -2.03% | 7,008,405 |
| Nov 3, 2025 | 35.80 | 36.22 | 33.91 | 34.43 | 34.43 | -2.88% | 7,439,195 |
| Oct 31, 2025 | 35.58 | 36.16 | 35.01 | 35.45 | 35.45 | -0.64% | 9,976,018 |
| Oct 30, 2025 | 33.86 | 36.70 | 33.55 | 35.68 | 35.68 | 6.19% | 17,721,290 |
| Oct 29, 2025 | 33.41 | 33.69 | 32.95 | 33.60 | 33.60 | 0.48% | 5,887,005 |
| Oct 28, 2025 | 33.81 | 33.96 | 33.35 | 33.44 | 33.44 | -1.07% | 6,443,846 |
| Oct 27, 2025 | 33.16 | 34.20 | 32.90 | 33.80 | 33.80 | 4.03% | 12,311,620 |
| Oct 24, 2025 | 31.03 | 32.49 | 31.03 | 32.49 | 32.49 | 4.74% | 6,771,558 |
| Oct 23, 2025 | 31.60 | 31.75 | 30.38 | 31.02 | 31.02 | -2.33% | 5,469,644 |
| Oct 22, 2025 | 31.79 | 32.35 | 31.47 | 31.76 | 31.76 | -0.03% | 5,293,788 |
| Oct 21, 2025 | 31.23 | 31.99 | 31.00 | 31.77 | 31.77 | 1.83% | 5,261,194 |
| Oct 20, 2025 | 31.44 | 31.75 | 30.89 | 31.20 | 31.20 | 0.97% | 4,973,869 |
| Oct 17, 2025 | 31.81 | 31.81 | 30.65 | 30.90 | 30.90 | -2.49% | 6,694,768 |
| Oct 16, 2025 | 32.10 | 32.24 | 31.50 | 31.69 | 31.69 | -1.40% | 6,471,843 |
| Oct 15, 2025 | 31.41 | 32.62 | 30.81 | 32.14 | 32.14 | 2.59% | 13,571,390 |
| Oct 14, 2025 | 32.51 | 33.95 | 30.88 | 31.33 | 31.33 | 6.24% | 20,373,160 |
| Oct 13, 2025 | 28.88 | 29.96 | 28.30 | 29.49 | 29.49 | -5.36% | 9,097,769 |
| Oct 10, 2025 | 31.47 | 31.86 | 30.81 | 31.16 | 31.16 | -1.49% | 6,282,896 |
| Oct 9, 2025 | 31.67 | 32.06 | 30.80 | 31.63 | 31.63 | 1.18% | 8,278,366 |
| Sep 30, 2025 | 31.33 | 31.50 | 30.92 | 31.26 | 31.26 | -0.57% | 7,055,484 |