Jiangsu Bojun Industrial Technology Co., Ltd (SHE:300926)
China
· Delayed Price · Currency is CNY 22.80
+0.74 (3.35%)
Apr 29, 2026, 3:04 PM CST
SHE:300926 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 25.31 | 25.31 | 22.01 | 22.06 | - | - | 100,200 |
| Apr 28, 2026 | 23.20 | 23.20 | 22.01 | 22.06 | 22.06 | -11.30% | 15,432,408 |
| Apr 27, 2026 | 24.81 | 25.08 | 24.67 | 24.87 | 24.87 | -0.12% | 3,536,089 |
| Apr 24, 2026 | 25.31 | 25.49 | 24.83 | 24.90 | 24.90 | -2.28% | 4,486,208 |
| Apr 23, 2026 | 26.13 | 26.54 | 25.25 | 25.48 | 25.48 | -2.30% | 5,775,719 |
| Apr 22, 2026 | 25.25 | 26.38 | 25.05 | 26.08 | 26.08 | 3.21% | 7,036,572 |
| Apr 21, 2026 | 25.16 | 25.47 | 24.66 | 25.27 | 25.27 | 0.32% | 4,646,360 |
| Apr 20, 2026 | 25.69 | 25.75 | 25.18 | 25.19 | 25.19 | -1.98% | 5,139,985 |
| Apr 17, 2026 | 25.75 | 25.89 | 25.41 | 25.70 | 25.70 | -0.73% | 3,603,365 |
| Apr 16, 2026 | 25.75 | 26.12 | 25.43 | 25.89 | 25.89 | 1.45% | 5,527,203 |
| Apr 15, 2026 | 26.24 | 26.24 | 25.45 | 25.52 | 25.52 | -2.18% | 4,513,552 |
| Apr 14, 2026 | 26.02 | 26.56 | 25.79 | 26.09 | 26.09 | 1.12% | 5,864,674 |
| Apr 13, 2026 | 25.60 | 25.90 | 25.35 | 25.80 | 25.80 | -0.08% | 4,833,161 |
| Apr 10, 2026 | 24.83 | 26.12 | 24.83 | 25.82 | 25.82 | 4.53% | 8,553,475 |
| Apr 9, 2026 | 24.91 | 25.00 | 24.52 | 24.70 | 24.70 | -1.83% | 4,602,871 |
| Apr 8, 2026 | 24.38 | 25.18 | 24.37 | 25.16 | 25.16 | 5.32% | 6,147,640 |
| Apr 7, 2026 | 24.32 | 24.41 | 23.88 | 23.89 | 23.89 | -1.85% | 4,430,705 |
| Apr 3, 2026 | 24.61 | 24.83 | 24.27 | 24.34 | 24.34 | -0.73% | 3,522,451 |
| Apr 2, 2026 | 25.96 | 25.96 | 24.52 | 24.52 | 24.52 | -5.87% | 8,335,331 |
| Apr 1, 2026 | 26.23 | 26.30 | 25.61 | 26.05 | 26.05 | 0.73% | 5,933,535 |
| Mar 31, 2026 | 27.48 | 27.73 | 25.80 | 25.86 | 25.86 | -8.20% | 12,751,290 |
| Mar 30, 2026 | 28.18 | 28.28 | 27.66 | 28.17 | 28.17 | -0.77% | 4,487,060 |
| Mar 27, 2026 | 27.93 | 28.42 | 27.81 | 28.39 | 28.39 | 0.57% | 2,722,059 |
| Mar 26, 2026 | 28.20 | 28.64 | 28.00 | 28.23 | 28.23 | 0.11% | 3,356,001 |
| Mar 25, 2026 | 28.05 | 28.45 | 27.95 | 28.20 | 28.20 | 1.33% | 3,672,928 |
| Mar 24, 2026 | 28.22 | 28.29 | 27.40 | 27.83 | 27.83 | 0.04% | 3,300,990 |
| Mar 23, 2026 | 28.05 | 28.41 | 27.22 | 27.82 | 27.82 | -2.96% | 5,867,684 |
| Mar 20, 2026 | 29.20 | 29.35 | 28.62 | 28.67 | 28.67 | -1.82% | 3,065,225 |
| Mar 19, 2026 | 29.07 | 29.50 | 28.92 | 29.20 | 29.20 | -0.71% | 3,339,829 |
| Mar 18, 2026 | 29.41 | 29.52 | 28.95 | 29.41 | 29.41 | 0.24% | 2,720,218 |
| Mar 17, 2026 | 29.38 | 29.90 | 29.28 | 29.34 | 29.34 | 0.07% | 3,878,019 |
| Mar 16, 2026 | 29.08 | 29.36 | 28.54 | 29.32 | 29.32 | 0.79% | 2,991,190 |
| Mar 13, 2026 | 28.87 | 29.40 | 28.78 | 29.09 | 29.09 | 0.34% | 2,997,210 |
| Mar 12, 2026 | 29.20 | 29.27 | 28.76 | 28.99 | 28.99 | -0.99% | 3,545,861 |
| Mar 11, 2026 | 29.41 | 29.54 | 29.12 | 29.28 | 29.28 | -0.20% | 2,664,350 |
| Mar 10, 2026 | 29.20 | 29.47 | 29.10 | 29.34 | 29.34 | 1.42% | 3,799,796 |
| Mar 9, 2026 | 28.58 | 29.09 | 28.09 | 28.93 | 28.93 | -0.92% | 5,017,311 |
| 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 |