Shenzhen Boshijie Technology Co., Ltd. (SHE:301608)
China
· Delayed Price · Currency is CNY 93.50
+3.90 (4.35%)
Apr 29, 2026, 3:04 PM CST
SHE:301608 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 89.61 | 94.28 | 89.02 | 93.50 | 93.50 | 4.35% | 1,913,302 |
| Apr 28, 2026 | 90.50 | 91.28 | 88.82 | 89.60 | 89.60 | -1.54% | 1,061,068 |
| Apr 27, 2026 | 90.48 | 91.46 | 89.87 | 91.00 | 91.00 | 0.94% | 1,354,593 |
| Apr 24, 2026 | 90.00 | 91.19 | 88.81 | 90.15 | 90.15 | 0.09% | 1,536,300 |
| Apr 23, 2026 | 93.34 | 93.34 | 89.50 | 90.07 | 90.07 | -3.68% | 1,978,456 |
| Apr 22, 2026 | 92.00 | 95.14 | 91.51 | 93.51 | 93.51 | 1.23% | 2,438,225 |
| Apr 21, 2026 | 93.22 | 95.00 | 90.56 | 92.37 | 92.37 | 6.47% | 3,729,106 |
| Apr 20, 2026 | 86.42 | 87.19 | 86.03 | 86.76 | 86.76 | 0.25% | 1,034,290 |
| Apr 17, 2026 | 85.98 | 86.84 | 85.18 | 86.54 | 86.54 | 0.65% | 952,484 |
| Apr 16, 2026 | 85.99 | 86.74 | 85.10 | 85.98 | 85.98 | 0.24% | 1,058,263 |
| Apr 15, 2026 | 86.00 | 86.85 | 85.46 | 85.77 | 85.77 | 0.19% | 756,861 |
| Apr 14, 2026 | 85.49 | 86.64 | 85.09 | 85.61 | 85.61 | 0.94% | 787,598 |
| Apr 13, 2026 | 84.39 | 85.08 | 83.70 | 84.81 | 84.81 | -0.67% | 490,600 |
| Apr 10, 2026 | 84.48 | 86.10 | 83.72 | 85.38 | 85.38 | 2.45% | 688,590 |
| Apr 9, 2026 | 84.08 | 84.73 | 82.96 | 83.34 | 83.34 | -1.30% | 559,500 |
| Apr 8, 2026 | 81.59 | 84.44 | 81.59 | 84.44 | 84.44 | 5.55% | 888,474 |
| Apr 7, 2026 | 80.80 | 81.44 | 79.28 | 80.00 | 80.00 | -0.07% | 594,076 |
| Apr 3, 2026 | 82.29 | 82.50 | 79.86 | 80.06 | 80.06 | -1.86% | 483,283 |
| Apr 2, 2026 | 83.25 | 84.38 | 81.12 | 81.58 | 81.58 | -2.40% | 708,917 |
| Apr 1, 2026 | 82.80 | 85.87 | 81.82 | 83.59 | 83.59 | 2.96% | 765,427 |
| Mar 31, 2026 | 81.77 | 84.01 | 80.50 | 81.19 | 81.19 | -0.01% | 761,584 |
| Mar 30, 2026 | 78.91 | 81.35 | 78.91 | 81.20 | 81.20 | 1.46% | 752,295 |
| Mar 27, 2026 | 78.00 | 80.32 | 77.61 | 80.03 | 80.03 | 1.68% | 504,700 |
| Mar 26, 2026 | 80.02 | 80.43 | 78.09 | 78.71 | 78.71 | -1.86% | 495,258 |
| Mar 25, 2026 | 78.98 | 80.44 | 78.98 | 80.20 | 80.20 | 1.94% | 610,400 |
| Mar 24, 2026 | 78.29 | 78.78 | 76.60 | 78.67 | 78.67 | 2.72% | 588,612 |
| Mar 23, 2026 | 79.64 | 80.74 | 76.21 | 76.59 | 76.59 | -6.69% | 1,150,419 |
| Mar 20, 2026 | 84.28 | 85.15 | 81.82 | 82.08 | 82.08 | -1.82% | 696,234 |
| Mar 19, 2026 | 84.58 | 85.06 | 83.31 | 83.60 | 83.60 | -2.63% | 665,700 |
| Mar 18, 2026 | 84.86 | 86.18 | 83.92 | 85.86 | 85.86 | 1.85% | 680,947 |
| Mar 17, 2026 | 87.00 | 87.54 | 84.21 | 84.30 | 84.30 | -3.10% | 1,249,339 |
| Mar 16, 2026 | 86.61 | 87.47 | 84.91 | 87.00 | 87.00 | -0.06% | 925,699 |
| Mar 13, 2026 | 88.00 | 88.11 | 86.16 | 87.05 | 87.05 | -1.10% | 535,382 |
| Mar 12, 2026 | 88.50 | 89.77 | 86.91 | 88.02 | 88.02 | -0.54% | 671,160 |
| Mar 11, 2026 | 89.68 | 90.68 | 88.32 | 88.50 | 88.50 | -1.32% | 649,491 |
| 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 |