Zhuhai Bojay Electronics Co., Ltd. Class A 002975
SZSE · China · Producer Manufacturing
CNY 101.95-0.10 (-0.10%)
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 101.95 | -0.10% | CNY 105.90 | CNY 108.36 | CNY 101.50 | 11.05M |
| 2026-09-29 | CNY 102.05 | +2.05% | CNY 100.00 | CNY 103.50 | CNY 98.55 | 8.03M |
| 2026-09-28 | CNY 100.00 | -9.83% | CNY 111.25 | CNY 111.41 | CNY 99.88 | 13.98M |
| 2026-09-24 | CNY 110.90 | +0.30% | CNY 112.63 | CNY 117.64 | CNY 110.59 | 16.12M |
| 2026-09-23 | CNY 110.57 | +2.86% | CNY 108.38 | CNY 113.02 | CNY 106.60 | 12.39M |
| 2026-09-22 | CNY 107.50 | -0.03% | CNY 110.00 | CNY 111.03 | CNY 106.62 | 9.68M |
| 2026-09-21 | CNY 107.53 | +2.55% | CNY 106.96 | CNY 109.80 | CNY 105.50 | 10.57M |
| 2026-09-18 | CNY 104.86 | +0.15% | CNY 106.59 | CNY 107.00 | CNY 102.88 | 10.53M |
| 2026-09-17 | CNY 104.70 | -0.68% | CNY 107.00 | CNY 110.79 | CNY 104.33 | 13.23M |
| 2026-09-16 | CNY 105.42 | +6.38% | CNY 99.19 | CNY 106.13 | CNY 98.51 | 12.34M |
| 2026-09-15 | CNY 99.10 | -0.40% | CNY 98.85 | CNY 101.77 | CNY 98.55 | 7.75M |
| 2026-09-14 | CNY 99.50 | +2.58% | CNY 95.29 | CNY 100.80 | CNY 93.20 | 10.22M |
| 2026-09-11 | CNY 97.00 | -2.39% | CNY 96.48 | CNY 98.65 | CNY 92.80 | 10.89M |
| 2026-09-10 | CNY 99.37 | -1.61% | CNY 100.00 | CNY 102.29 | CNY 98.58 | 7.53M |
| 2026-09-09 | CNY 101.00 | +0.09% | CNY 102.88 | CNY 105.58 | CNY 100.12 | 11.78M |
| 2026-09-08 | CNY 100.91 | -3.46% | CNY 106.01 | CNY 107.00 | CNY 100.18 | 14.05M |
| 2026-09-07 | CNY 104.53 | +10.00% | CNY 97.00 | CNY 104.53 | CNY 96.15 | 16.45M |
| 2026-09-04 | CNY 95.03 | -7.09% | CNY 102.20 | CNY 104.85 | CNY 93.86 | 14.76M |
| 2026-09-03 | CNY 102.28 | +4.98% | CNY 99.20 | CNY 103.00 | CNY 97.00 | 14.87M |
| 2026-09-02 | CNY 97.43 | -4.10% | CNY 98.00 | CNY 100.00 | CNY 95.50 | 14.06M |
| 2026-09-01 | CNY 101.60 | -5.84% | CNY 110.06 | CNY 110.60 | CNY 100.50 | 15.75M |
| 2026-08-31 | CNY 107.90 | +4.88% | CNY 99.63 | CNY 109.70 | CNY 98.77 | 17.17M |
| 2026-08-28 | CNY 102.88 | -4.79% | CNY 107.98 | CNY 109.90 | CNY 102.80 | 18.44M |
| 2026-08-27 | CNY 108.06 | +7.15% | CNY 101.30 | CNY 110.94 | CNY 98.21 | 26.01M |
| 2026-08-26 | CNY 100.85 | -5.91% | CNY 107.10 | CNY 108.00 | CNY 97.58 | 20.36M |
| 2026-08-25 | CNY 107.18 | -1.56% | CNY 108.00 | CNY 114.00 | CNY 103.02 | 26.52M |
| 2026-08-24 | CNY 108.88 | +8.28% | CNY 110.61 | CNY 110.61 | CNY 102.66 | 24.49M |
| 2026-08-21 | CNY 100.55 | +5.07% | CNY 96.80 | CNY 103.00 | CNY 93.60 | 11.96M |
| 2026-08-20 | CNY 95.70 | +1.37% | CNY 96.03 | CNY 96.75 | CNY 92.30 | 8.87M |
| 2026-08-19 | CNY 94.41 | -10.00% | CNY 101.01 | CNY 103.40 | CNY 94.41 | 12.35M |
| 2026-08-18 | CNY 104.90 | -1.05% | CNY 108.80 | CNY 108.80 | CNY 102.50 | 12.14M |
| 2026-08-17 | CNY 106.01 | +6.02% | CNY 100.70 | CNY 106.71 | CNY 100.44 | 14.02M |
| 2026-08-14 | CNY 99.99 | +3.70% | CNY 97.52 | CNY 99.99 | CNY 96.43 | 8.61M |
| 2026-08-13 | CNY 96.42 | -2.49% | CNY 100.55 | CNY 101.99 | CNY 96.02 | 12.26M |
| 2026-08-12 | CNY 98.88 | +1.19% | CNY 98.43 | CNY 101.55 | CNY 96.62 | 12.52M |
| 2026-08-11 | CNY 97.72 | -3.24% | CNY 99.46 | CNY 100.18 | CNY 95.00 | 15.13M |
| 2026-08-10 | CNY 100.99 | +3.11% | CNY 97.94 | CNY 100.99 | CNY 96.47 | 17.38M |
| 2026-08-07 | CNY 97.94 | +5.23% | CNY 95.26 | CNY 98.87 | CNY 92.29 | 23.74M |
| 2026-08-06 | CNY 93.07 | +10.00% | CNY 87.57 | CNY 93.07 | CNY 87.16 | 15.74M |
| 2026-08-05 | CNY 84.61 | +10.00% | CNY 80.76 | CNY 84.61 | CNY 79.80 | 3.35M |
| 2026-08-04 | CNY 76.92 | +10.00% | CNY 70.93 | CNY 76.92 | CNY 69.98 | 6.90M |
| 2026-08-03 | CNY 69.93 | -4.73% | CNY 73.41 | CNY 74.26 | CNY 69.36 | 9.77M |
| 2026-07-31 | CNY 73.40 | +5.86% | CNY 74.89 | CNY 76.27 | CNY 73.11 | 14.61M |
| 2026-07-30 | CNY 69.34 | -9.99% | CNY 76.84 | CNY 78.38 | CNY 69.34 | 9.57M |
| 2026-07-29 | CNY 77.04 | -3.34% | CNY 80.51 | CNY 80.88 | CNY 73.73 | 10.69M |
| 2026-07-28 | CNY 79.70 | -9.43% | CNY 84.88 | CNY 86.24 | CNY 79.20 | 8.29M |
| 2026-07-27 | CNY 88.00 | +4.17% | CNY 84.00 | CNY 88.00 | CNY 81.82 | 7.77M |
| 2026-07-24 | CNY 84.48 | -2.78% | CNY 85.34 | CNY 87.70 | CNY 83.00 | 7.00M |
| 2026-07-23 | CNY 86.90 | +1.76% | CNY 86.00 | CNY 89.88 | CNY 84.66 | 9.58M |
| 2026-07-22 | CNY 85.40 | -2.40% | CNY 85.60 | CNY 90.32 | CNY 84.70 | 13.16M |
| 2026-07-21 | CNY 87.50 | +7.11% | CNY 82.00 | CNY 87.89 | CNY 73.52 | 17.99M |
| 2026-07-20 | CNY 81.69 | -10.00% | CNY 93.45 | CNY 95.55 | CNY 81.69 | 11.14M |
| 2026-07-17 | CNY 90.77 | -10.00% | CNY 102.67 | CNY 103.77 | CNY 90.77 | 12.06M |
| 2026-07-16 | CNY 100.86 | -10.00% | CNY 106.88 | CNY 108.43 | CNY 100.86 | 11.14M |
| 2026-07-15 | CNY 112.07 | -10.00% | CNY 129.00 | CNY 130.00 | CNY 112.07 | 13.99M |
| 2026-07-14 | CNY 124.52 | +10.00% | CNY 116.00 | CNY 124.52 | CNY 115.84 | 11.82M |
| 2026-07-13 | CNY 113.20 | -6.29% | CNY 121.99 | CNY 125.65 | CNY 110.18 | 10.20M |
| 2026-07-10 | CNY 120.80 | -0.45% | CNY 123.53 | CNY 130.30 | CNY 120.80 | 12.67M |
| 2026-07-09 | CNY 121.35 | +10.00% | CNY 113.00 | CNY 121.35 | CNY 111.45 | 9.16M |
| 2026-07-08 | CNY 110.32 | -4.60% | CNY 117.00 | CNY 118.18 | CNY 109.47 | 6.35M |
| 2026-07-07 | CNY 115.64 | -3.99% | CNY 119.71 | CNY 121.50 | CNY 113.14 | 6.48M |
| 2026-07-06 | CNY 120.44 | -1.60% | CNY 121.00 | CNY 126.59 | CNY 116.60 | 7.52M |
| 2026-07-03 | CNY 122.40 | -1.04% | CNY 122.05 | CNY 126.50 | CNY 119.00 | 7.03M |
| 2026-07-02 | CNY 123.69 | -8.65% | CNY 130.01 | CNY 131.40 | CNY 122.57 | 9.40M |
| 2026-07-01 | CNY 135.40 | -4.65% | CNY 140.58 | CNY 143.39 | CNY 134.60 | 8.84M |
| 2026-06-30 | CNY 142.00 | +2.90% | CNY 137.00 | CNY 143.98 | CNY 133.50 | 9.00M |
| 2026-06-29 | CNY 138.00 | -4.45% | CNY 144.03 | CNY 150.77 | CNY 132.80 | 12.54M |
| 2026-06-26 | CNY 144.43 | -7.52% | CNY 149.77 | CNY 155.54 | CNY 143.24 | 12.44M |
| 2026-06-25 | CNY 156.18 | +3.21% | CNY 150.00 | CNY 156.66 | CNY 145.60 | 19.48M |
| 2026-06-24 | CNY 151.32 | +4.65% | CNY 143.56 | CNY 152.70 | CNY 142.50 | 16.71M |
| 2026-06-23 | CNY 144.60 | -3.91% | CNY 149.96 | CNY 150.00 | CNY 137.19 | 16.54M |
| 2026-06-22 | CNY 150.48 | +10.00% | CNY 139.50 | CNY 150.48 | CNY 139.50 | 19.68M |
| 2026-06-18 | CNY 136.80 | -4.05% | CNY 140.85 | CNY 149.60 | CNY 130.00 | 24.82M |
| 2026-06-17 | CNY 142.57 | +4.16% | CNY 136.63 | CNY 147.25 | CNY 135.50 | 13.22M |
| 2026-06-16 | CNY 136.87 | +2.52% | CNY 136.00 | CNY 140.98 | CNY 135.46 | 12.58M |
| 2026-06-15 | CNY 133.51 | +10.00% | CNY 123.99 | CNY 133.51 | CNY 123.94 | 10.46M |
| 2026-06-12 | CNY 121.37 | -1.02% | CNY 128.90 | CNY 129.90 | CNY 120.58 | 11.83M |
| 2026-06-11 | CNY 122.62 | +1.62% | CNY 119.89 | CNY 128.25 | CNY 119.45 | 11.73M |
| 2026-06-10 | CNY 120.66 | -4.95% | CNY 124.89 | CNY 126.49 | CNY 118.79 | 9.64M |
| 2026-06-09 | CNY 126.94 | +6.59% | CNY 122.55 | CNY 127.99 | CNY 120.90 | 13.23M |
| 2026-06-08 | CNY 119.09 | -10.00% | CNY 123.77 | CNY 126.58 | CNY 119.09 | 16.51M |
| 2026-06-05 | CNY 132.32 | -7.86% | CNY 140.01 | CNY 143.08 | CNY 131.77 | 17.16M |
| 2026-06-04 | CNY 143.60 | -2.97% | CNY 144.99 | CNY 147.00 | CNY 141.86 | 15.31M |
| 2026-06-03 | CNY 148.00 | -0.39% | CNY 154.86 | CNY 157.97 | CNY 145.60 | 20.25M |
| 2026-06-02 | CNY 148.58 | +10.00% | CNY 136.38 | CNY 148.58 | CNY 136.38 | 6.10M |
| 2026-06-01 | CNY 135.07 | -6.40% | CNY 148.96 | CNY 151.94 | CNY 134.77 | 22.28M |
| 2026-05-29 | CNY 144.30 | +7.46% | CNY 140.99 | CNY 147.71 | CNY 139.50 | 24.22M |
| 2026-05-28 | CNY 134.28 | +10.00% | CNY 121.38 | CNY 134.28 | CNY 118.00 | 15.58M |
| 2026-05-27 | CNY 122.07 | -3.84% | CNY 126.06 | CNY 127.20 | CNY 121.30 | 14.74M |
| 2026-05-26 | CNY 126.95 | -5.06% | CNY 138.70 | CNY 140.68 | CNY 125.00 | 22.81M |