Shenzhen Boshijie Technology Co., Ltd. (SHE:301608)
China
· Delayed Price · Currency is CNY 89.68
+2.44 (2.80%)
Mar 10, 2026, 3:04 PM CST
SHE:301608 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 89.00 | 89.68 | 87.85 | 89.68 | 89.68 | 2.80% | 743,112 |
| Mar 9, 2026 | 86.15 | 87.77 | 84.05 | 87.24 | 87.24 | -0.92% | 923,800 |
| Mar 6, 2026 | 86.79 | 88.50 | 86.61 | 88.05 | 88.05 | 1.18% | 577,965 |
| Mar 5, 2026 | 87.72 | 88.72 | 85.81 | 87.02 | 87.02 | 1.28% | 735,259 |
| Mar 4, 2026 | 86.00 | 87.27 | 84.70 | 85.92 | 85.92 | -0.61% | 929,100 |
| Mar 3, 2026 | 89.86 | 91.35 | 86.07 | 86.45 | 86.45 | -3.74% | 1,058,145 |
| Mar 2, 2026 | 93.20 | 94.68 | 89.60 | 89.81 | 89.81 | -5.01% | 1,435,619 |
| Feb 27, 2026 | 95.61 | 96.00 | 94.24 | 94.55 | 94.55 | -1.59% | 852,946 |
| Feb 26, 2026 | 96.38 | 97.38 | 95.79 | 96.08 | 96.08 | -0.38% | 904,403 |
| Feb 25, 2026 | 95.45 | 97.40 | 94.78 | 96.45 | 96.45 | 1.25% | 986,673 |
| Feb 24, 2026 | 94.41 | 95.57 | 93.30 | 95.26 | 95.26 | 2.22% | 1,034,604 |
| Feb 13, 2026 | 93.40 | 95.61 | 93.13 | 93.19 | 93.19 | -1.40% | 770,966 |
| Feb 12, 2026 | 93.10 | 94.82 | 92.67 | 94.51 | 94.51 | 1.51% | 769,070 |
| Feb 11, 2026 | 93.36 | 93.86 | 92.80 | 93.10 | 93.10 | -0.36% | 510,785 |
| Feb 10, 2026 | 93.33 | 94.38 | 92.98 | 93.44 | 93.44 | 0.12% | 545,508 |
| Feb 9, 2026 | 92.84 | 94.47 | 92.00 | 93.33 | 93.33 | 2.23% | 909,650 |
| Feb 6, 2026 | 92.00 | 92.50 | 90.25 | 91.29 | 91.29 | -1.50% | 781,792 |
| Feb 5, 2026 | 92.02 | 93.18 | 91.22 | 92.68 | 92.68 | 0.28% | 649,832 |
| Feb 4, 2026 | 92.52 | 93.00 | 91.31 | 92.42 | 92.42 | -0.31% | 762,106 |
| Feb 3, 2026 | 92.06 | 93.10 | 91.71 | 92.71 | 92.71 | 1.77% | 1,177,263 |
| Feb 2, 2026 | 92.60 | 94.49 | 91.01 | 91.10 | 91.10 | -2.11% | 1,054,397 |
| Jan 30, 2026 | 92.71 | 93.97 | 90.62 | 93.06 | 93.06 | 0.98% | 1,199,400 |
| Jan 29, 2026 | 95.29 | 96.49 | 91.81 | 92.16 | 92.16 | -3.99% | 1,684,420 |
| Jan 28, 2026 | 97.51 | 100.17 | 95.66 | 95.99 | 95.99 | -1.09% | 1,486,833 |
| Jan 27, 2026 | 96.95 | 98.35 | 94.65 | 97.05 | 97.05 | 1.60% | 1,235,287 |
| Jan 26, 2026 | 97.65 | 97.75 | 95.00 | 95.52 | 95.52 | -1.65% | 899,270 |
| Jan 23, 2026 | 97.05 | 97.55 | 95.74 | 97.12 | 97.12 | 0.58% | 1,252,154 |
| Jan 22, 2026 | 96.79 | 98.69 | 96.01 | 96.56 | 96.56 | -0.24% | 851,665 |
| Jan 21, 2026 | 93.94 | 98.17 | 93.93 | 96.79 | 96.79 | 2.22% | 1,506,147 |
| Jan 20, 2026 | 98.08 | 98.29 | 93.10 | 94.69 | 94.69 | -3.56% | 1,891,754 |
| Jan 19, 2026 | 99.50 | 100.02 | 97.08 | 98.19 | 98.19 | -0.18% | 1,346,492 |
| Jan 16, 2026 | 100.40 | 101.39 | 96.66 | 98.37 | 98.37 | -1.53% | 1,940,139 |
| Jan 15, 2026 | 102.06 | 102.85 | 98.44 | 99.90 | 99.90 | -4.55% | 1,997,789 |
| Jan 14, 2026 | 99.87 | 107.00 | 98.08 | 104.66 | 104.66 | 6.63% | 4,141,808 |
| Jan 13, 2026 | 95.93 | 100.88 | 94.50 | 98.15 | 98.15 | 3.96% | 3,929,043 |
| Jan 12, 2026 | 92.75 | 96.00 | 92.33 | 94.41 | 94.41 | 1.81% | 2,507,159 |
| Jan 9, 2026 | 92.00 | 92.77 | 90.31 | 92.73 | 92.73 | - | 2,345,406 |
| Jan 8, 2026 | 89.98 | 95.00 | 89.72 | 92.73 | 92.73 | 2.59% | 2,207,235 |
| Jan 7, 2026 | 91.27 | 91.80 | 89.72 | 90.39 | 90.39 | -1.70% | 1,217,547 |
| Jan 6, 2026 | 90.47 | 91.95 | 89.71 | 91.95 | 91.95 | 1.49% | 1,456,429 |
| Jan 5, 2026 | 90.56 | 92.28 | 89.61 | 90.60 | 90.60 | 0.07% | 1,358,854 |
| Dec 31, 2025 | 87.15 | 91.48 | 86.61 | 90.54 | 90.54 | 3.47% | 1,994,883 |
| Dec 30, 2025 | 85.59 | 88.45 | 85.00 | 87.50 | 87.50 | 2.22% | 1,112,413 |
| Dec 29, 2025 | 85.30 | 86.07 | 85.10 | 85.60 | 85.60 | -0.42% | 639,558 |
| Dec 26, 2025 | 86.70 | 86.95 | 84.70 | 85.96 | 85.96 | -1.20% | 1,101,284 |
| Dec 25, 2025 | 86.19 | 87.88 | 85.97 | 87.00 | 87.00 | 0.94% | 866,013 |
| Dec 24, 2025 | 85.00 | 87.12 | 85.00 | 86.19 | 86.19 | 1.22% | 820,578 |
| Dec 23, 2025 | 86.90 | 87.30 | 84.84 | 85.15 | 85.15 | -2.24% | 915,000 |
| Dec 22, 2025 | 86.37 | 87.61 | 85.59 | 87.10 | 87.10 | 0.80% | 947,852 |
| Dec 19, 2025 | 84.20 | 87.97 | 83.50 | 86.41 | 86.41 | 3.68% | 1,896,624 |
| Dec 18, 2025 | 84.63 | 85.12 | 82.90 | 83.34 | 83.34 | -2.13% | 891,857 |
| Dec 17, 2025 | 83.01 | 85.20 | 82.70 | 85.15 | 85.15 | 1.96% | 821,706 |
| Dec 16, 2025 | 83.12 | 83.78 | 82.19 | 83.51 | 83.51 | 0.52% | 547,668 |
| Dec 15, 2025 | 84.04 | 84.88 | 82.91 | 83.08 | 83.08 | -1.24% | 581,000 |
| Dec 12, 2025 | 83.23 | 84.88 | 82.52 | 84.12 | 84.12 | 1.07% | 574,397 |
| Dec 11, 2025 | 84.30 | 85.17 | 83.16 | 83.23 | 83.23 | -1.15% | 793,729 |
| Dec 10, 2025 | 85.18 | 85.48 | 82.50 | 84.20 | 84.20 | -1.19% | 964,099 |
| Dec 9, 2025 | 84.82 | 86.58 | 84.82 | 85.21 | 85.21 | 0.13% | 710,480 |
| Dec 8, 2025 | 84.24 | 85.88 | 84.20 | 85.10 | 85.10 | 0.97% | 794,253 |
| Dec 5, 2025 | 83.70 | 84.28 | 82.84 | 84.28 | 84.28 | 0.69% | 587,741 |
| Dec 4, 2025 | 83.91 | 84.16 | 82.60 | 83.70 | 83.70 | - | 571,694 |
| Dec 3, 2025 | 83.70 | 84.46 | 83.03 | 83.70 | 83.70 | -0.24% | 547,652 |
| Dec 2, 2025 | 85.50 | 85.98 | 83.80 | 83.90 | 83.90 | -1.94% | 652,226 |
| Dec 1, 2025 | 84.11 | 88.63 | 83.81 | 85.56 | 85.56 | 1.72% | 1,314,126 |
| Nov 28, 2025 | 83.40 | 84.18 | 83.12 | 84.11 | 84.11 | 0.74% | 480,800 |
| Nov 27, 2025 | 83.20 | 84.31 | 82.82 | 83.49 | 83.49 | 0.61% | 719,168 |
| Nov 26, 2025 | 84.81 | 84.81 | 82.51 | 82.98 | 82.98 | -2.33% | 907,209 |
| Nov 25, 2025 | 81.52 | 84.96 | 81.52 | 84.96 | 84.96 | 5.30% | 1,648,917 |
| Nov 24, 2025 | 80.60 | 81.47 | 79.29 | 80.68 | 80.68 | 1.08% | 648,652 |
| Nov 21, 2025 | 82.68 | 82.68 | 79.48 | 79.82 | 79.82 | -4.13% | 917,752 |
| Nov 20, 2025 | 83.00 | 84.65 | 83.00 | 83.26 | 83.26 | 0.40% | 686,160 |
| Nov 19, 2025 | 84.93 | 85.30 | 82.71 | 82.93 | 82.93 | -2.35% | 735,499 |
| Nov 18, 2025 | 84.65 | 85.35 | 84.20 | 84.93 | 84.93 | -0.20% | 499,431 |
| Nov 17, 2025 | 87.05 | 87.45 | 84.51 | 85.10 | 85.10 | -2.16% | 972,625 |
| Nov 14, 2025 | 86.80 | 89.87 | 86.45 | 86.98 | 86.98 | -0.42% | 1,386,946 |
| Nov 13, 2025 | 88.00 | 88.00 | 86.80 | 87.35 | 87.35 | -0.99% | 1,089,974 |
| Nov 12, 2025 | 86.77 | 89.31 | 86.42 | 88.22 | 88.22 | 1.87% | 1,122,157 |
| Nov 11, 2025 | 88.00 | 88.20 | 86.10 | 86.60 | 86.60 | -1.36% | 742,600 |
| Nov 10, 2025 | 86.20 | 88.73 | 85.92 | 87.79 | 87.79 | 1.75% | 1,261,404 |
| Nov 7, 2025 | 87.48 | 87.59 | 85.54 | 86.28 | 86.28 | -1.85% | 1,201,138 |
| Nov 6, 2025 | 88.00 | 88.95 | 87.36 | 87.91 | 87.91 | -0.10% | 928,698 |
| Nov 5, 2025 | 87.03 | 89.00 | 86.91 | 88.00 | 88.00 | -0.07% | 670,000 |
| Nov 4, 2025 | 90.49 | 90.50 | 87.25 | 88.06 | 88.06 | -2.70% | 1,033,473 |
| Nov 3, 2025 | 91.26 | 92.24 | 88.88 | 90.50 | 90.50 | -0.32% | 935,555 |
| Oct 31, 2025 | 90.37 | 92.00 | 90.00 | 90.79 | 90.79 | 0.54% | 1,036,800 |
| Oct 30, 2025 | 93.60 | 94.27 | 89.80 | 90.30 | 90.30 | -3.79% | 1,454,753 |
| Oct 29, 2025 | 96.21 | 97.00 | 93.61 | 93.86 | 93.86 | -3.40% | 1,585,812 |
| Oct 28, 2025 | 97.58 | 99.50 | 95.71 | 97.16 | 97.16 | -0.71% | 1,702,184 |
| Oct 27, 2025 | 95.78 | 98.21 | 94.70 | 97.85 | 97.85 | 3.04% | 2,511,188 |
| Oct 24, 2025 | 96.32 | 97.48 | 93.81 | 94.96 | 94.96 | 6.86% | 3,483,540 |
| Oct 23, 2025 | 87.40 | 89.09 | 85.68 | 88.86 | 88.86 | 0.99% | 987,021 |
| Oct 22, 2025 | 86.20 | 88.77 | 85.72 | 87.99 | 87.99 | 2.09% | 1,044,791 |
| Oct 21, 2025 | 85.40 | 87.19 | 85.10 | 86.19 | 86.19 | 0.61% | 1,133,198 |
| Oct 20, 2025 | 84.00 | 86.77 | 84.00 | 85.67 | 85.67 | 2.91% | 899,482 |
| Oct 17, 2025 | 86.52 | 86.98 | 83.22 | 83.25 | 83.25 | -4.30% | 996,201 |
| Oct 16, 2025 | 87.69 | 88.38 | 86.23 | 86.99 | 86.99 | -1.20% | 747,700 |
| Oct 15, 2025 | 86.02 | 88.30 | 85.01 | 88.05 | 88.05 | 2.36% | 952,435 |
| Oct 14, 2025 | 89.30 | 90.48 | 85.63 | 86.02 | 86.02 | -3.98% | 1,088,984 |
| Oct 13, 2025 | 89.00 | 90.29 | 85.70 | 89.59 | 89.59 | - | 1,124,971 |
| Oct 10, 2025 | 92.01 | 92.60 | 88.87 | 89.59 | 89.59 | -3.25% | 1,212,008 |