Bosun Co., Ltd. Class A 002282
SZSE · China · Consumer Durables
CNY 6.06-0.03 (-0.49%)
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 6.06 | -0.49% | CNY 6.11 | CNY 6.15 | CNY 6.02 | 2.60M |
| 2026-09-29 | CNY 6.09 | +0.50% | CNY 6.03 | CNY 6.15 | CNY 6.02 | 3.81M |
| 2026-09-28 | CNY 6.06 | +0.17% | CNY 6.07 | CNY 6.15 | CNY 5.96 | 4.12M |
| 2026-09-24 | CNY 6.05 | -0.33% | CNY 6.10 | CNY 6.12 | CNY 6.05 | 2.72M |
| 2026-09-23 | CNY 6.07 | -0.49% | CNY 6.09 | CNY 6.13 | CNY 6.07 | 2.57M |
| 2026-09-22 | CNY 6.10 | -0.16% | CNY 6.11 | CNY 6.13 | CNY 6.07 | 2.90M |
| 2026-09-21 | CNY 6.11 | +1.83% | CNY 5.98 | CNY 6.12 | CNY 5.98 | 3.39M |
| 2026-09-18 | CNY 6.00 | +0.17% | CNY 6.05 | CNY 6.08 | CNY 5.99 | 2.51M |
| 2026-09-17 | CNY 5.99 | -0.66% | CNY 5.98 | CNY 6.04 | CNY 5.91 | 2.88M |
| 2026-09-16 | CNY 6.03 | +1.69% | CNY 5.91 | CNY 6.03 | CNY 5.88 | 2.92M |
| 2026-09-15 | CNY 5.93 | -2.47% | CNY 6.07 | CNY 6.10 | CNY 5.92 | 2.93M |
| 2026-09-14 | CNY 6.08 | +1.00% | CNY 5.99 | CNY 6.10 | CNY 5.99 | 3.03M |
| 2026-09-11 | CNY 6.02 | -1.47% | CNY 6.08 | CNY 6.11 | CNY 5.97 | 3.84M |
| 2026-09-10 | CNY 6.11 | -1.29% | CNY 6.20 | CNY 6.20 | CNY 6.10 | 2.49M |
| 2026-09-09 | CNY 6.19 | -0.64% | CNY 6.22 | CNY 6.24 | CNY 6.16 | 2.15M |
| 2026-09-08 | CNY 6.23 | +0.48% | CNY 6.17 | CNY 6.25 | CNY 6.17 | 3.27M |
| 2026-09-07 | CNY 6.20 | +0.65% | CNY 6.18 | CNY 6.24 | CNY 6.15 | 2.68M |
| 2026-09-04 | CNY 6.16 | -0.16% | CNY 6.20 | CNY 6.28 | CNY 6.13 | 3.29M |
| 2026-09-03 | CNY 6.17 | -0.96% | CNY 6.22 | CNY 6.27 | CNY 6.15 | 3.51M |
| 2026-09-02 | CNY 6.23 | +0.16% | CNY 6.20 | CNY 6.27 | CNY 6.17 | 3.03M |
| 2026-09-01 | CNY 6.22 | +0.16% | CNY 6.21 | CNY 6.26 | CNY 6.17 | 3.63M |
| 2026-08-31 | CNY 6.21 | +1.80% | CNY 6.07 | CNY 6.22 | CNY 6.07 | 5.52M |
| 2026-08-28 | CNY 6.10 | +0.49% | CNY 6.05 | CNY 6.14 | CNY 6.05 | 3.68M |
| 2026-08-27 | CNY 6.07 | -0.98% | CNY 6.13 | CNY 6.13 | CNY 6.04 | 4.20M |
| 2026-08-26 | CNY 6.13 | -0.49% | CNY 6.14 | CNY 6.14 | CNY 6.07 | 4.98M |
| 2026-08-25 | CNY 6.16 | +4.94% | CNY 5.90 | CNY 6.17 | CNY 5.88 | 11.65M |
| 2026-08-24 | CNY 5.87 | -0.68% | CNY 5.91 | CNY 5.93 | CNY 5.84 | 2.53M |
| 2026-08-21 | CNY 5.91 | -0.84% | CNY 5.96 | CNY 5.96 | CNY 5.82 | 3.73M |
| 2026-08-20 | CNY 5.96 | +2.05% | CNY 5.86 | CNY 5.98 | CNY 5.83 | 3.66M |
| 2026-08-19 | CNY 5.84 | -2.01% | CNY 5.95 | CNY 5.95 | CNY 5.84 | 3.92M |
| 2026-08-18 | CNY 5.96 | -0.33% | CNY 5.98 | CNY 6.02 | CNY 5.94 | 3.45M |
| 2026-08-17 | CNY 5.98 | +1.53% | CNY 5.89 | CNY 6.03 | CNY 5.86 | 4.93M |
| 2026-08-14 | CNY 5.89 | +0.34% | CNY 5.86 | CNY 5.92 | CNY 5.82 | 3.66M |
| 2026-08-13 | CNY 5.87 | -0.84% | CNY 5.92 | CNY 5.95 | CNY 5.86 | 3.24M |
| 2026-08-12 | CNY 5.92 | +0.51% | CNY 5.89 | CNY 5.95 | CNY 5.87 | 3.19M |
| 2026-08-11 | CNY 5.89 | -1.01% | CNY 5.96 | CNY 5.96 | CNY 5.85 | 4.13M |
| 2026-08-10 | CNY 5.95 | +1.88% | CNY 5.85 | CNY 5.98 | CNY 5.81 | 5.37M |
| 2026-08-07 | CNY 5.84 | -0.51% | CNY 5.84 | CNY 5.88 | CNY 5.75 | 3.63M |
| 2026-08-06 | CNY 5.87 | 0.00% | CNY 5.85 | CNY 5.89 | CNY 5.76 | 3.37M |
| 2026-08-05 | CNY 5.87 | 0.00% | CNY 5.91 | CNY 5.96 | CNY 5.82 | 3.64M |
| 2026-08-04 | CNY 5.87 | -0.51% | CNY 5.92 | CNY 5.92 | CNY 5.83 | 4.15M |
| 2026-08-03 | CNY 5.90 | +2.08% | CNY 5.79 | CNY 5.91 | CNY 5.76 | 4.56M |
| 2026-07-31 | CNY 5.78 | +0.87% | CNY 5.75 | CNY 5.80 | CNY 5.71 | 3.99M |
| 2026-07-30 | CNY 5.73 | 0.00% | CNY 5.72 | CNY 5.80 | CNY 5.68 | 3.93M |
| 2026-07-29 | CNY 5.73 | +1.60% | CNY 5.67 | CNY 5.76 | CNY 5.64 | 4.13M |
| 2026-07-28 | CNY 5.64 | +0.36% | CNY 5.60 | CNY 5.68 | CNY 5.59 | 2.76M |
| 2026-07-27 | CNY 5.62 | +0.54% | CNY 5.56 | CNY 5.67 | CNY 5.55 | 2.64M |
| 2026-07-24 | CNY 5.59 | -1.41% | CNY 5.65 | CNY 5.69 | CNY 5.57 | 2.76M |
| 2026-07-23 | CNY 5.67 | +2.90% | CNY 5.52 | CNY 5.68 | CNY 5.51 | 4.92M |
| 2026-07-22 | CNY 5.51 | -2.30% | CNY 5.61 | CNY 5.66 | CNY 5.47 | 4.73M |
| 2026-07-21 | CNY 5.64 | -1.05% | CNY 5.68 | CNY 5.73 | CNY 5.53 | 6.83M |
| 2026-07-20 | CNY 5.70 | -1.21% | CNY 5.78 | CNY 5.87 | CNY 5.63 | 5.61M |
| 2026-07-17 | CNY 5.77 | -1.03% | CNY 5.85 | CNY 5.92 | CNY 5.74 | 5.14M |
| 2026-07-16 | CNY 5.83 | 0.00% | CNY 5.78 | CNY 5.90 | CNY 5.75 | 3.61M |
| 2026-07-15 | CNY 5.83 | +1.92% | CNY 5.69 | CNY 5.85 | CNY 5.65 | 4.32M |
| 2026-07-14 | CNY 5.72 | +3.06% | CNY 5.54 | CNY 5.73 | CNY 5.53 | 4.33M |
| 2026-07-13 | CNY 5.55 | -2.80% | CNY 5.68 | CNY 5.71 | CNY 5.53 | 4.60M |
| 2026-07-10 | CNY 5.71 | +1.78% | CNY 5.60 | CNY 5.80 | CNY 5.53 | 4.91M |
| 2026-07-09 | CNY 5.61 | -0.88% | CNY 5.63 | CNY 5.69 | CNY 5.51 | 3.94M |
| 2026-07-08 | CNY 5.66 | -1.22% | CNY 5.73 | CNY 5.73 | CNY 5.59 | 2.96M |
| 2026-07-07 | CNY 5.73 | -2.05% | CNY 5.85 | CNY 5.86 | CNY 5.69 | 2.62M |
| 2026-07-06 | CNY 5.85 | +0.17% | CNY 5.84 | CNY 5.98 | CNY 5.80 | 3.47M |
| 2026-07-03 | CNY 5.84 | +2.10% | CNY 5.72 | CNY 5.87 | CNY 5.72 | 4.34M |
| 2026-07-02 | CNY 5.72 | 0.00% | CNY 5.74 | CNY 5.85 | CNY 5.71 | 3.89M |
| 2026-07-01 | CNY 5.72 | +1.60% | CNY 5.66 | CNY 5.78 | CNY 5.59 | 4.86M |
| 2026-06-30 | CNY 5.63 | -1.57% | CNY 5.67 | CNY 5.76 | CNY 5.58 | 4.39M |
| 2026-06-29 | CNY 5.72 | -0.52% | CNY 5.70 | CNY 5.77 | CNY 5.52 | 4.69M |
| 2026-06-26 | CNY 5.75 | -2.21% | CNY 5.84 | CNY 5.89 | CNY 5.74 | 4.70M |
| 2026-06-25 | CNY 5.88 | -1.67% | CNY 5.98 | CNY 6.01 | CNY 5.80 | 4.28M |
| 2026-06-24 | CNY 5.98 | -2.92% | CNY 6.15 | CNY 6.17 | CNY 5.91 | 6.52M |
| 2026-06-23 | CNY 6.16 | +1.48% | CNY 6.04 | CNY 6.41 | CNY 6.03 | 10.21M |
| 2026-06-22 | CNY 6.07 | +3.58% | CNY 5.86 | CNY 6.11 | CNY 5.67 | 7.89M |
| 2026-06-18 | CNY 5.86 | -0.85% | CNY 5.86 | CNY 5.94 | CNY 5.77 | 3.86M |
| 2026-06-17 | CNY 5.91 | -1.83% | CNY 6.01 | CNY 6.03 | CNY 5.86 | 4.63M |
| 2026-06-16 | CNY 6.02 | -0.99% | CNY 6.10 | CNY 6.10 | CNY 5.98 | 5.07M |
| 2026-06-15 | CNY 6.08 | -0.82% | CNY 6.18 | CNY 6.23 | CNY 6.06 | 5.99M |
| 2026-06-12 | CNY 6.13 | +1.16% | CNY 6.11 | CNY 6.21 | CNY 6.03 | 4.88M |
| 2026-06-11 | CNY 6.06 | -1.14% | CNY 6.08 | CNY 6.12 | CNY 5.98 | 3.74M |
| 2026-06-10 | CNY 6.13 | -0.81% | CNY 6.12 | CNY 6.17 | CNY 6.03 | 3.58M |
| 2026-06-09 | CNY 6.18 | +0.32% | CNY 6.22 | CNY 6.23 | CNY 6.07 | 2.71M |
| 2026-06-08 | CNY 6.16 | -1.60% | CNY 6.19 | CNY 6.28 | CNY 6.07 | 4.31M |
| 2026-06-05 | CNY 6.26 | +0.81% | CNY 6.20 | CNY 6.33 | CNY 6.14 | 4.74M |
| 2026-06-04 | CNY 6.21 | -1.90% | CNY 6.33 | CNY 6.33 | CNY 6.15 | 5.12M |
| 2026-06-03 | CNY 6.33 | +1.12% | CNY 6.26 | CNY 6.45 | CNY 6.20 | 6.00M |
| 2026-06-02 | CNY 6.26 | -2.03% | CNY 6.40 | CNY 6.44 | CNY 6.24 | 4.43M |
| 2026-06-01 | CNY 6.39 | +3.23% | CNY 6.15 | CNY 6.46 | CNY 6.12 | 6.49M |
| 2026-05-29 | CNY 6.19 | -1.75% | CNY 6.31 | CNY 6.39 | CNY 6.19 | 4.87M |
| 2026-05-28 | CNY 6.30 | +1.29% | CNY 6.21 | CNY 6.35 | CNY 6.17 | 4.71M |
| 2026-05-27 | CNY 6.22 | -1.89% | CNY 6.33 | CNY 6.36 | CNY 6.14 | 5.56M |
| 2026-05-26 | CNY 6.34 | -2.46% | CNY 6.50 | CNY 6.51 | CNY 6.28 | 5.00M |