Boen Group Co., Ltd. Class A 001366
SZSE · China · Process Industries
CNY 13.13-0.02 (-0.15%)
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.
Showing the newest 90 of 242 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 13.13 | -0.15% | CNY 13.21 | CNY 13.30 | CNY 13.04 | 3.04M |
| 2026-09-29 | CNY 13.15 | +0.38% | CNY 13.00 | CNY 13.23 | CNY 12.92 | 3.47M |
| 2026-09-28 | CNY 13.10 | +0.38% | CNY 13.01 | CNY 13.19 | CNY 12.85 | 4.17M |
| 2026-09-24 | CNY 13.05 | -0.31% | CNY 13.00 | CNY 13.18 | CNY 12.94 |
| 3.97M |
| 2026-09-23 | CNY 13.09 | -2.24% | CNY 13.31 | CNY 13.48 | CNY 13.05 | 4.15M |
| 2026-09-22 | CNY 13.39 | -0.52% | CNY 13.39 | CNY 13.49 | CNY 13.19 | 5.25M |
| 2026-09-21 | CNY 13.46 | +3.38% | CNY 13.02 | CNY 13.49 | CNY 12.91 | 6.33M |
| 2026-09-18 | CNY 13.02 | +1.24% | CNY 12.84 | CNY 13.10 | CNY 12.72 | 5.45M |
| 2026-09-17 | CNY 12.86 | +0.23% | CNY 12.68 | CNY 12.95 | CNY 12.58 | 6.21M |
| 2026-09-16 | CNY 12.83 | +0.39% | CNY 12.62 | CNY 12.94 | CNY 12.62 | 6.22M |
| 2026-09-15 | CNY 12.78 | -2.29% | CNY 13.25 | CNY 13.39 | CNY 12.73 | 8.60M |
| 2026-09-14 | CNY 13.08 | +1.32% | CNY 12.83 | CNY 13.30 | CNY 12.61 | 10.71M |
| 2026-09-11 | CNY 12.91 | -6.58% | CNY 13.44 | CNY 13.68 | CNY 12.83 | 15.03M |
| 2026-09-10 | CNY 13.82 | -6.24% | CNY 14.37 | CNY 15.11 | CNY 13.76 | 20.52M |
| 2026-09-09 | CNY 14.74 | -10.01% | CNY 14.74 | CNY 15.38 | CNY 14.74 | 26.70M |
| 2026-09-08 | CNY 16.38 | +3.67% | CNY 17.38 | CNY 17.38 | CNY 14.91 | 35.13M |
| 2026-09-07 | CNY 15.80 | +10.03% | CNY 15.79 | CNY 15.80 | CNY 15.55 | 5.59M |
| 2026-09-04 | CNY 14.36 | +10.04% | CNY 12.95 | CNY 14.36 | CNY 12.57 | 15.08M |
| 2026-09-03 | CNY 13.05 | -10.00% | CNY 14.53 | CNY 14.64 | CNY 13.05 | 22.77M |
| 2026-09-02 | CNY 14.50 | +10.02% | CNY 13.05 | CNY 14.50 | CNY 12.88 | 8.68M |
| 2026-09-01 | CNY 13.18 | +2.01% | CNY 12.90 | CNY 13.28 | CNY 12.83 | 4.34M |
| 2026-08-31 | CNY 12.92 | +1.02% | CNY 12.73 | CNY 13.00 | CNY 12.69 | 5.25M |
| 2026-08-28 | CNY 12.79 | +0.47% | CNY 12.60 | CNY 12.92 | CNY 12.45 | 4.61M |
| 2026-08-27 | CNY 12.73 | +0.47% | CNY 12.83 | CNY 12.83 | CNY 12.54 | 4.26M |
| 2026-08-26 | CNY 12.67 | +1.36% | CNY 12.39 | CNY 12.86 | CNY 12.39 | 5.89M |
| 2026-08-25 | CNY 12.50 | +3.14% | CNY 12.04 | CNY 12.55 | CNY 11.88 | 6.52M |
| 2026-08-24 | CNY 12.12 | -1.46% | CNY 12.30 | CNY 12.50 | CNY 12.03 | 10.70M |
| 2026-08-21 | CNY 12.30 | +3.19% | CNY 11.61 | CNY 12.42 | CNY 11.51 | 17.28M |
| 2026-08-20 | CNY 11.92 | -5.10% | CNY 12.53 | CNY 13.82 | CNY 11.70 | 20.85M |
| 2026-08-19 | CNY 12.56 | -6.89% | CNY 13.00 | CNY 13.12 | CNY 12.17 | 14.06M |
| 2026-08-18 | CNY 13.49 | +10.03% | CNY 12.21 | CNY 13.49 | CNY 12.21 | 4.62M |
| 2026-08-17 | CNY 12.26 | +1.66% | CNY 11.99 | CNY 12.42 | CNY 11.85 | 3.03M |
| 2026-08-14 | CNY 12.06 | +0.58% | CNY 11.97 | CNY 12.06 | CNY 11.80 | 2.42M |
| 2026-08-13 | CNY 11.99 | -1.40% | CNY 12.12 | CNY 12.16 | CNY 11.95 | 2.73M |
| 2026-08-12 | CNY 12.16 | +1.33% | CNY 11.98 | CNY 12.20 | CNY 11.86 | 2.78M |
| 2026-08-11 | CNY 12.00 | +0.84% | CNY 11.91 | CNY 12.08 | CNY 11.70 | 3.22M |
| 2026-08-10 | CNY 11.90 | +2.94% | CNY 11.53 | CNY 11.95 | CNY 11.47 | 2.67M |
| 2026-08-07 | CNY 11.56 | -0.17% | CNY 11.59 | CNY 11.60 | CNY 11.26 | 2.64M |
| 2026-08-06 | CNY 11.58 | +1.05% | CNY 11.46 | CNY 11.58 | CNY 11.34 | 2.37M |
| 2026-08-05 | CNY 11.46 | -0.35% | CNY 11.54 | CNY 11.59 | CNY 11.27 | 3.38M |
| 2026-08-04 | CNY 11.50 | +0.70% | CNY 11.53 | CNY 11.64 | CNY 11.40 | 2.57M |
| 2026-08-03 | CNY 11.42 | +3.54% | CNY 11.18 | CNY 11.46 | CNY 11.03 | 3.14M |
| 2026-07-31 | CNY 11.03 | +2.60% | CNY 10.70 | CNY 11.12 | CNY 10.70 | 3.09M |
| 2026-07-30 | CNY 10.75 | +0.19% | CNY 10.76 | CNY 11.06 | CNY 10.61 | 3.42M |
| 2026-07-29 | CNY 10.73 | +1.80% | CNY 10.54 | CNY 10.78 | CNY 10.47 | 2.96M |
| 2026-07-28 | CNY 10.54 | +0.96% | CNY 10.39 | CNY 10.84 | CNY 10.37 | 4.12M |
| 2026-07-27 | CNY 10.44 | +1.95% | CNY 10.10 | CNY 10.48 | CNY 10.05 | 3.26M |
| 2026-07-24 | CNY 10.24 | -1.44% | CNY 10.34 | CNY 10.38 | CNY 9.96 | 2.91M |
| 2026-07-23 | CNY 10.39 | +3.08% | CNY 10.03 | CNY 10.45 | CNY 9.91 | 3.52M |
| 2026-07-22 | CNY 10.08 | -1.95% | CNY 10.19 | CNY 10.33 | CNY 10.00 | 4.05M |
| 2026-07-21 | CNY 10.28 | -3.29% | CNY 10.41 | CNY 10.50 | CNY 9.72 | 6.02M |
| 2026-07-20 | CNY 10.63 | -3.54% | CNY 11.02 | CNY 11.17 | CNY 10.21 | 4.76M |
| 2026-07-17 | CNY 11.02 | -4.26% | CNY 11.41 | CNY 11.64 | CNY 10.82 | 4.27M |
| 2026-07-16 | CNY 11.51 | +0.88% | CNY 11.28 | CNY 11.69 | CNY 11.28 | 3.76M |
| 2026-07-15 | CNY 11.41 | +1.78% | CNY 11.21 | CNY 11.55 | CNY 11.00 | 4.59M |
| 2026-07-14 | CNY 11.21 | +4.57% | CNY 10.72 | CNY 11.25 | CNY 10.47 | 4.88M |
| 2026-07-13 | CNY 10.72 | -4.11% | CNY 11.01 | CNY 11.14 | CNY 10.70 | 4.01M |
| 2026-07-10 | CNY 11.18 | +3.81% | CNY 10.74 | CNY 11.27 | CNY 10.50 | 4.32M |
| 2026-07-09 | CNY 10.77 | -1.55% | CNY 10.85 | CNY 11.05 | CNY 10.50 | 3.35M |
| 2026-07-08 | CNY 10.94 | -1.71% | CNY 11.13 | CNY 11.16 | CNY 10.77 | 2.92M |
| 2026-07-07 | CNY 11.13 | -2.54% | CNY 11.43 | CNY 11.45 | CNY 11.02 | 3.82M |
| 2026-07-06 | CNY 11.42 | -1.38% | CNY 11.61 | CNY 11.80 | CNY 11.34 | 3.76M |
| 2026-07-03 | CNY 11.58 | +0.70% | CNY 11.50 | CNY 11.68 | CNY 11.32 | 4.98M |
| 2026-07-02 | CNY 11.50 | +0.61% | CNY 11.43 | CNY 11.75 | CNY 10.89 | 5.76M |
| 2026-07-01 | CNY 11.43 | +5.44% | CNY 10.82 | CNY 11.64 | CNY 10.71 | 6.66M |
| 2026-06-30 | CNY 10.84 | -1.90% | CNY 11.02 | CNY 11.17 | CNY 10.67 | 4.28M |
| 2026-06-29 | CNY 11.05 | -0.45% | CNY 11.13 | CNY 11.13 | CNY 10.50 | 5.49M |
| 2026-06-26 | CNY 11.10 | -1.86% | CNY 11.28 | CNY 11.32 | CNY 10.88 | 4.06M |
| 2026-06-25 | CNY 11.31 | -3.00% | CNY 11.58 | CNY 11.64 | CNY 11.15 | 3.97M |
| 2026-06-24 | CNY 11.66 | -4.03% | CNY 12.17 | CNY 12.35 | CNY 11.55 | 4.31M |
| 2026-06-23 | CNY 12.15 | +0.41% | CNY 12.07 | CNY 12.44 | CNY 11.98 | 3.24M |
| 2026-06-22 | CNY 12.10 | +0.25% | CNY 11.95 | CNY 12.10 | CNY 11.63 | 3.06M |
| 2026-06-18 | CNY 12.07 | -0.58% | CNY 12.02 | CNY 12.23 | CNY 11.88 | 3.95M |
| 2026-06-17 | CNY 12.14 | -3.19% | CNY 12.41 | CNY 12.49 | CNY 12.04 | 4.27M |
| 2026-06-16 | CNY 12.54 | -0.16% | CNY 12.40 | CNY 12.59 | CNY 12.11 | 4.34M |
| 2026-06-15 | CNY 12.56 | -2.26% | CNY 12.89 | CNY 13.10 | CNY 12.40 | 4.36M |
| 2026-06-12 | CNY 12.85 | +0.16% | CNY 12.90 | CNY 13.10 | CNY 12.55 | 3.32M |
| 2026-06-11 | CNY 12.83 | -2.14% | CNY 12.85 | CNY 13.02 | CNY 12.65 | 3.35M |
| 2026-06-10 | CNY 13.11 | -0.53% | CNY 13.11 | CNY 13.32 | CNY 12.77 | 3.79M |
| 2026-06-09 | CNY 13.18 | -2.08% | CNY 13.65 | CNY 13.74 | CNY 12.99 | 5.61M |
| 2026-06-08 | CNY 13.46 | -2.96% | CNY 13.57 | CNY 14.55 | CNY 13.15 | 6.01M |
| 2026-06-05 | CNY 13.87 | +1.54% | CNY 13.80 | CNY 14.06 | CNY 13.27 | 5.93M |
| 2026-06-04 | CNY 13.66 | -3.53% | CNY 14.06 | CNY 14.30 | CNY 13.46 | 5.72M |
| 2026-06-03 | CNY 14.16 | -1.60% | CNY 14.34 | CNY 14.68 | CNY 14.01 | 6.49M |
| 2026-06-02 | CNY 14.39 | -2.51% | CNY 14.69 | CNY 15.09 | CNY 13.94 | 10.49M |
| 2026-06-01 | CNY 14.76 | -0.94% | CNY 13.56 | CNY 14.94 | CNY 13.56 | 15.49M |
| 2026-05-29 | CNY 14.90 | -9.97% | CNY 16.50 | CNY 16.94 | CNY 14.90 | 12.85M |
| 2026-05-28 | CNY 16.55 | -1.19% | CNY 16.44 | CNY 17.34 | CNY 15.63 | 22.66M |
| 2026-05-27 | CNY 16.75 | -9.99% | CNY 16.75 | CNY 17.71 | CNY 16.75 | 13.04M |
| 2026-05-26 | CNY 18.61 | +9.99% | CNY 16.92 | CNY 18.61 | CNY 16.70 | 14.91M |