BOE Technology Group Co., Ltd. Class A 000725
SZSE · China · Electronic Technology
CNY 5.72+0.01 (+0.18%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.72 | +0.18% | CNY 5.73 | CNY 5.88 | CNY 5.69 | 906.27M |
| 2026-09-29 | CNY 5.71 | -1.55% | CNY 5.72 | CNY 5.80 | CNY 5.62 | 879.36M |
| 2026-09-28 | CNY 5.80 | -0.85% | CNY 6.02 | CNY 6.09 | CNY 5.76 | 1.40B |
| 2026-09-24 | CNY 5.85 | -2.82% | CNY 5.97 | CNY 6.03 | CNY 5.83 | 1.08B |
| 2026-09-23 | CNY 6.02 | +0.33% | CNY 6.09 | CNY 6.31 | CNY 5.99 | 1.58B |
| 2026-09-22 | CNY 6.00 | -1.15% | CNY 6.12 | CNY 6.15 | CNY 5.98 | 1.49B |
| 2026-09-21 | CNY 6.07 | +2.53% | CNY 6.00 | CNY 6.18 | CNY 5.97 | 1.79B |
| 2026-09-18 | CNY 5.92 | +2.96% | CNY 5.78 | CNY 5.95 | CNY 5.75 | 2.11B |
| 2026-09-17 | CNY 5.75 | +5.50% | CNY 5.42 | CNY 5.81 | CNY 5.42 | 2.32B |
| 2026-09-16 | CNY 5.45 | +3.42% | CNY 5.28 | CNY 5.45 | CNY 5.23 | 1.03B |
| 2026-09-15 | CNY 5.27 | -0.57% | CNY 5.26 | CNY 5.32 | CNY 5.25 | 535.59M |
| 2026-09-14 | CNY 5.30 | -0.56% | CNY 5.26 | CNY 5.36 | CNY 5.23 | 628.43M |
| 2026-09-11 | CNY 5.33 | -2.38% | CNY 5.37 | CNY 5.40 | CNY 5.21 | 1.06B |
| 2026-09-10 | CNY 5.46 | -1.62% | CNY 5.51 | CNY 5.52 | CNY 5.45 | 761.66M |
| 2026-09-09 | CNY 5.55 | -0.18% | CNY 5.61 | CNY 5.63 | CNY 5.52 | 737.15M |
| 2026-09-08 | CNY 5.56 | -2.11% | CNY 5.65 | CNY 5.66 | CNY 5.55 | 957.23M |
| 2026-09-07 | CNY 5.68 | +1.25% | CNY 5.66 | CNY 5.72 | CNY 5.61 | 917.52M |
| 2026-09-04 | CNY 5.61 | -1.75% | CNY 5.74 | CNY 5.77 | CNY 5.58 | 955.92M |
| 2026-09-03 | CNY 5.71 | -1.38% | CNY 5.83 | CNY 5.84 | CNY 5.66 | 881.33M |
| 2026-09-02 | CNY 5.79 | -2.03% | CNY 5.83 | CNY 5.84 | CNY 5.78 | 809.23M |
| 2026-09-01 | CNY 5.91 | -1.66% | CNY 6.01 | CNY 6.01 | CNY 5.89 | 981.84M |
| 2026-08-31 | CNY 6.01 | +1.52% | CNY 5.79 | CNY 6.02 | CNY 5.75 | 1.38B |
| 2026-08-28 | CNY 5.92 | -0.34% | CNY 5.90 | CNY 5.98 | CNY 5.86 | 1.03B |
| 2026-08-27 | CNY 5.94 | +3.85% | CNY 5.75 | CNY 5.95 | CNY 5.74 | 1.36B |
| 2026-08-26 | CNY 5.72 | -0.35% | CNY 5.75 | CNY 5.78 | CNY 5.69 | 800.90M |
| 2026-08-25 | CNY 5.74 | -0.17% | CNY 5.65 | CNY 5.79 | CNY 5.53 | 1.01B |
| 2026-08-24 | CNY 5.75 | -4.17% | CNY 5.99 | CNY 5.99 | CNY 5.68 | 1.44B |
| 2026-08-21 | CNY 6.00 | +1.69% | CNY 5.88 | CNY 6.05 | CNY 5.79 | 1.31B |
| 2026-08-20 | CNY 5.90 | -1.83% | CNY 6.07 | CNY 6.09 | CNY 5.87 | 1.53B |
| 2026-08-19 | CNY 6.01 | -7.11% | CNY 6.20 | CNY 6.41 | CNY 5.93 | 2.65B |
| 2026-08-18 | CNY 6.47 | +6.41% | CNY 6.09 | CNY 6.48 | CNY 6.09 | 3.24B |
| 2026-08-17 | CNY 6.08 | +4.65% | CNY 5.85 | CNY 6.08 | CNY 5.77 | 2.19B |
| 2026-08-14 | CNY 5.81 | -0.85% | CNY 5.93 | CNY 5.94 | CNY 5.71 | 1.26B |
| 2026-08-13 | CNY 5.86 | -1.18% | CNY 6.00 | CNY 6.05 | CNY 5.85 | 1.50B |
| 2026-08-12 | CNY 5.93 | +0.34% | CNY 5.88 | CNY 5.95 | CNY 5.84 | 1.16B |
| 2026-08-11 | CNY 5.91 | +0.34% | CNY 5.82 | CNY 6.04 | CNY 5.79 | 1.36B |
| 2026-08-10 | CNY 5.89 | -2.97% | CNY 6.08 | CNY 6.10 | CNY 5.81 | 1.78B |
| 2026-08-07 | CNY 6.07 | +1.85% | CNY 5.97 | CNY 6.17 | CNY 5.86 | 2.12B |
| 2026-08-06 | CNY 5.96 | -0.17% | CNY 5.84 | CNY 6.08 | CNY 5.78 | 1.87B |
| 2026-08-05 | CNY 5.97 | +6.04% | CNY 5.59 | CNY 6.03 | CNY 5.58 | 2.51B |
| 2026-08-04 | CNY 5.63 | +3.87% | CNY 5.46 | CNY 5.66 | CNY 5.43 | 1.75B |
| 2026-08-03 | CNY 5.42 | -1.63% | CNY 5.44 | CNY 5.53 | CNY 5.37 | 1.27B |
| 2026-07-31 | CNY 5.51 | +2.80% | CNY 5.69 | CNY 5.72 | CNY 5.51 | 2.07B |
| 2026-07-30 | CNY 5.36 | -6.13% | CNY 5.63 | CNY 5.69 | CNY 5.29 | 2.20B |
| 2026-07-29 | CNY 5.71 | +2.33% | CNY 5.67 | CNY 5.77 | CNY 5.54 | 1.72B |
| 2026-07-28 | CNY 5.58 | -6.53% | CNY 5.80 | CNY 5.89 | CNY 5.54 | 1.72B |
| 2026-07-27 | CNY 5.97 | +3.11% | CNY 5.76 | CNY 5.97 | CNY 5.61 | 1.63B |
| 2026-07-24 | CNY 5.79 | -4.46% | CNY 5.92 | CNY 6.01 | CNY 5.78 | 1.55B |
| 2026-07-23 | CNY 6.06 | +0.33% | CNY 6.07 | CNY 6.14 | CNY 5.95 | 1.58B |
| 2026-07-22 | CNY 6.04 | -4.28% | CNY 6.18 | CNY 6.38 | CNY 5.97 | 2.48B |
| 2026-07-21 | CNY 6.31 | +8.98% | CNY 5.83 | CNY 6.36 | CNY 5.62 | 3.20B |
| 2026-07-20 | CNY 5.79 | -4.61% | CNY 6.15 | CNY 6.20 | CNY 5.62 | 2.68B |
| 2026-07-17 | CNY 6.07 | +0.33% | CNY 6.09 | CNY 6.22 | CNY 5.88 | 2.96B |
| 2026-07-16 | CNY 6.05 | -5.17% | CNY 6.25 | CNY 6.39 | CNY 5.99 | 2.61B |
| 2026-07-15 | CNY 6.38 | -9.12% | CNY 6.97 | CNY 6.97 | CNY 6.35 | 3.01B |
| 2026-07-14 | CNY 7.02 | +2.78% | CNY 6.90 | CNY 7.17 | CNY 6.66 | 2.94B |
| 2026-07-13 | CNY 6.83 | -10.01% | CNY 7.35 | CNY 7.41 | CNY 6.83 | 3.18B |
| 2026-07-10 | CNY 7.59 | -6.87% | CNY 8.16 | CNY 8.34 | CNY 7.59 | 3.80B |
| 2026-07-09 | CNY 8.15 | +6.82% | CNY 7.71 | CNY 8.18 | CNY 7.71 | 3.79B |
| 2026-07-08 | CNY 7.63 | +0.66% | CNY 7.69 | CNY 7.90 | CNY 7.26 | 3.32B |
| 2026-07-07 | CNY 7.58 | -2.32% | CNY 7.66 | CNY 7.84 | CNY 7.45 | 2.82B |
| 2026-07-06 | CNY 7.76 | -7.40% | CNY 8.21 | CNY 8.52 | CNY 7.74 | 3.71B |
| 2026-07-03 | CNY 8.38 | -7.91% | CNY 8.86 | CNY 9.09 | CNY 8.31 | 4.14B |
| 2026-07-02 | CNY 9.10 | +3.76% | CNY 8.15 | CNY 9.50 | CNY 7.89 | 5.66B |
| 2026-07-01 | CNY 8.77 | +1.04% | CNY 8.49 | CNY 8.81 | CNY 8.31 | 4.63B |
| 2026-06-30 | CNY 8.68 | +9.18% | CNY 8.15 | CNY 8.75 | CNY 8.11 | 5.19B |
| 2026-06-29 | CNY 7.95 | +2.05% | CNY 7.96 | CNY 8.21 | CNY 7.51 | 4.15B |
| 2026-06-26 | CNY 7.79 | +3.59% | CNY 7.50 | CNY 8.24 | CNY 7.36 | 4.53B |
| 2026-06-25 | CNY 7.52 | +6.36% | CNY 7.33 | CNY 7.67 | CNY 7.14 | 3.70B |
| 2026-06-24 | CNY 7.07 | +4.43% | CNY 6.70 | CNY 7.15 | CNY 6.57 | 3.59B |
| 2026-06-23 | CNY 6.77 | -2.31% | CNY 6.85 | CNY 7.07 | CNY 6.61 | 2.91B |
| 2026-06-22 | CNY 6.93 | +5.80% | CNY 6.80 | CNY 7.18 | CNY 6.68 | 3.67B |
| 2026-06-18 | CNY 6.55 | -2.38% | CNY 6.86 | CNY 6.93 | CNY 6.49 | 4.00B |
| 2026-06-17 | CNY 6.71 | +10.00% | CNY 6.06 | CNY 6.71 | CNY 6.05 | 1.86B |
| 2026-06-16 | CNY 6.10 | +3.04% | CNY 5.93 | CNY 6.23 | CNY 5.86 | 2.60B |
| 2026-06-15 | CNY 5.92 | +6.28% | CNY 5.74 | CNY 6.01 | CNY 5.73 | 2.99B |
| 2026-06-12 | CNY 5.57 | -4.46% | CNY 5.95 | CNY 6.01 | CNY 5.56 | 2.91B |
| 2026-06-11 | CNY 5.83 | -3.32% | CNY 6.00 | CNY 6.12 | CNY 5.70 | 3.30B |
| 2026-06-10 | CNY 6.03 | -7.52% | CNY 6.34 | CNY 6.38 | CNY 5.94 | 3.23B |
| 2026-06-09 | CNY 6.52 | +3.66% | CNY 6.49 | CNY 6.64 | CNY 6.14 | 4.00B |
| 2026-06-08 | CNY 6.29 | -2.18% | CNY 6.48 | CNY 6.74 | CNY 6.22 | 4.60B |
| 2026-06-05 | CNY 6.43 | +4.55% | CNY 6.11 | CNY 6.77 | CNY 6.01 | 5.50B |
| 2026-06-04 | CNY 6.15 | +10.02% | CNY 5.69 | CNY 6.15 | CNY 5.69 | 3.32B |
| 2026-06-03 | CNY 5.59 | +2.19% | CNY 5.58 | CNY 5.92 | CNY 5.53 | 3.68B |
| 2026-06-02 | CNY 5.47 | +2.05% | CNY 5.31 | CNY 5.54 | CNY 5.11 | 3.03B |
| 2026-06-01 | CNY 5.36 | +4.89% | CNY 5.12 | CNY 5.59 | CNY 5.12 | 3.39B |
| 2026-05-29 | CNY 5.11 | -10.04% | CNY 5.63 | CNY 5.64 | CNY 5.11 | 3.63B |
| 2026-05-28 | CNY 5.68 | -0.70% | CNY 5.72 | CNY 5.78 | CNY 5.51 | 3.29B |
| 2026-05-27 | CNY 5.72 | -0.87% | CNY 5.80 | CNY 6.09 | CNY 5.53 | 5.02B |
| 2026-05-26 | CNY 5.77 | +9.49% | CNY 5.22 | CNY 5.80 | CNY 5.18 | 5.14B |