BOE HC SemiTek Corporation Class A 300323
SZSE · China · Electronic Technology
CNY 10.70-0.17 (-1.56%)
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 10.70 | -1.56% | CNY 11.05 | CNY 11.22 | CNY 10.68 | 34.30M |
| 2026-09-29 | CNY 10.87 | -0.64% | CNY 10.88 | CNY 11.05 | CNY 10.70 | 31.72M |
| 2026-09-28 | CNY 10.94 | -5.36% | CNY 11.56 | CNY 11.76 | CNY 10.81 | 44.26M |
| 2026-09-24 | CNY 11.56 | -3.59% | CNY 11.86 | CNY 11.98 | CNY 11.49 |
| 41.63M |
| 2026-09-23 | CNY 11.99 | +1.27% | CNY 11.98 | CNY 12.35 | CNY 11.79 | 54.52M |
| 2026-09-22 | CNY 11.84 | -1.58% | CNY 12.27 | CNY 12.29 | CNY 11.79 | 55.75M |
| 2026-09-21 | CNY 12.03 | +5.07% | CNY 11.62 | CNY 12.18 | CNY 11.61 | 75.96M |
| 2026-09-18 | CNY 11.45 | +1.15% | CNY 11.45 | CNY 11.50 | CNY 11.23 | 57.54M |
| 2026-09-17 | CNY 11.32 | +2.72% | CNY 11.02 | CNY 11.52 | CNY 10.92 | 73.99M |
| 2026-09-16 | CNY 11.02 | +4.65% | CNY 10.52 | CNY 11.14 | CNY 10.43 | 46.85M |
| 2026-09-15 | CNY 10.53 | -0.38% | CNY 10.45 | CNY 10.70 | CNY 10.38 | 26.93M |
| 2026-09-14 | CNY 10.57 | +0.57% | CNY 10.31 | CNY 10.61 | CNY 10.15 | 35.03M |
| 2026-09-11 | CNY 10.51 | -2.69% | CNY 10.62 | CNY 10.66 | CNY 10.16 | 50.36M |
| 2026-09-10 | CNY 10.80 | -2.09% | CNY 10.97 | CNY 11.04 | CNY 10.78 | 34.87M |
| 2026-09-09 | CNY 11.03 | -2.56% | CNY 11.45 | CNY 11.52 | CNY 10.97 | 57.42M |
| 2026-09-08 | CNY 11.32 | +3.10% | CNY 11.04 | CNY 11.88 | CNY 10.84 | 107.62M |
| 2026-09-07 | CNY 10.98 | +1.76% | CNY 10.96 | CNY 11.14 | CNY 10.89 | 46.71M |
| 2026-09-04 | CNY 10.79 | -3.83% | CNY 11.26 | CNY 11.52 | CNY 10.60 | 51.32M |
| 2026-09-03 | CNY 11.22 | +0.27% | CNY 11.33 | CNY 11.56 | CNY 11.02 | 43.60M |
| 2026-09-02 | CNY 11.19 | -2.70% | CNY 11.36 | CNY 11.38 | CNY 11.12 | 43.26M |
| 2026-09-01 | CNY 11.50 | -4.49% | CNY 12.00 | CNY 12.03 | CNY 11.39 | 52.95M |
| 2026-08-31 | CNY 12.04 | +1.95% | CNY 11.55 | CNY 12.08 | CNY 11.50 | 52.44M |
| 2026-08-28 | CNY 11.81 | -1.83% | CNY 11.96 | CNY 12.33 | CNY 11.80 | 58.18M |
| 2026-08-27 | CNY 12.03 | +3.00% | CNY 11.57 | CNY 12.21 | CNY 11.52 | 80.55M |
| 2026-08-26 | CNY 11.68 | +2.82% | CNY 11.32 | CNY 12.06 | CNY 11.30 | 89.89M |
| 2026-08-25 | CNY 11.36 | -4.54% | CNY 11.01 | CNY 11.48 | CNY 10.85 | 82.96M |
| 2026-08-24 | CNY 11.90 | -7.47% | CNY 12.40 | CNY 12.48 | CNY 11.60 | 104.73M |
| 2026-08-21 | CNY 12.86 | +6.28% | CNY 12.01 | CNY 13.00 | CNY 11.70 | 113.00M |
| 2026-08-20 | CNY 12.10 | +4.04% | CNY 11.77 | CNY 12.34 | CNY 11.59 | 56.77M |
| 2026-08-19 | CNY 11.63 | -10.19% | CNY 12.34 | CNY 12.49 | CNY 11.57 | 71.11M |
| 2026-08-18 | CNY 12.95 | +1.65% | CNY 12.70 | CNY 13.10 | CNY 12.46 | 66.42M |
| 2026-08-17 | CNY 12.74 | +4.00% | CNY 12.24 | CNY 12.78 | CNY 12.16 | 54.45M |
| 2026-08-14 | CNY 12.25 | +2.34% | CNY 12.00 | CNY 12.29 | CNY 11.90 | 36.76M |
| 2026-08-13 | CNY 11.97 | -2.13% | CNY 12.37 | CNY 12.47 | CNY 11.96 | 45.24M |
| 2026-08-12 | CNY 12.23 | +1.58% | CNY 12.06 | CNY 12.26 | CNY 11.95 | 41.52M |
| 2026-08-11 | CNY 12.04 | +0.33% | CNY 11.87 | CNY 12.37 | CNY 11.79 | 49.91M |
| 2026-08-10 | CNY 12.00 | -2.20% | CNY 12.29 | CNY 12.38 | CNY 11.77 | 54.08M |
| 2026-08-07 | CNY 12.27 | +3.28% | CNY 12.09 | CNY 12.40 | CNY 11.68 | 69.25M |
| 2026-08-06 | CNY 11.88 | +1.97% | CNY 11.55 | CNY 12.02 | CNY 11.32 | 68.94M |
| 2026-08-05 | CNY 11.65 | +5.62% | CNY 10.91 | CNY 11.82 | CNY 10.91 | 75.15M |
| 2026-08-04 | CNY 11.03 | +5.96% | CNY 10.50 | CNY 11.19 | CNY 10.48 | 73.23M |
| 2026-08-03 | CNY 10.41 | +0.19% | CNY 10.30 | CNY 10.48 | CNY 10.16 | 48.60M |
| 2026-07-31 | CNY 10.39 | +4.00% | CNY 10.81 | CNY 11.08 | CNY 10.38 | 82.58M |
| 2026-07-30 | CNY 9.99 | -7.33% | CNY 10.64 | CNY 10.74 | CNY 9.95 | 71.97M |
| 2026-07-29 | CNY 10.78 | -0.92% | CNY 10.81 | CNY 11.00 | CNY 10.21 | 68.18M |
| 2026-07-28 | CNY 10.88 | -6.04% | CNY 11.31 | CNY 11.62 | CNY 10.79 | 58.57M |
| 2026-07-27 | CNY 11.58 | +4.04% | CNY 11.10 | CNY 11.59 | CNY 10.84 | 54.74M |
| 2026-07-24 | CNY 11.13 | -3.13% | CNY 11.20 | CNY 11.54 | CNY 10.99 | 52.04M |
| 2026-07-23 | CNY 11.49 | +0.61% | CNY 11.42 | CNY 11.79 | CNY 11.26 | 53.53M |
| 2026-07-22 | CNY 11.42 | -5.62% | CNY 11.88 | CNY 12.18 | CNY 11.35 | 79.10M |
| 2026-07-21 | CNY 12.10 | +11.73% | CNY 11.04 | CNY 12.12 | CNY 10.15 | 108.56M |
| 2026-07-20 | CNY 10.83 | -6.88% | CNY 12.51 | CNY 12.59 | CNY 10.57 | 96.39M |
| 2026-07-17 | CNY 11.63 | -7.92% | CNY 12.60 | CNY 12.95 | CNY 11.51 | 79.46M |
| 2026-07-16 | CNY 12.63 | -5.82% | CNY 13.13 | CNY 13.46 | CNY 12.49 | 70.71M |
| 2026-07-15 | CNY 13.41 | -6.94% | CNY 14.54 | CNY 14.81 | CNY 13.30 | 69.95M |
| 2026-07-14 | CNY 14.41 | +1.62% | CNY 14.06 | CNY 14.64 | CNY 13.57 | 80.18M |
| 2026-07-13 | CNY 14.18 | -10.54% | CNY 15.77 | CNY 15.96 | CNY 14.01 | 95.84M |
| 2026-07-10 | CNY 15.85 | -1.98% | CNY 16.59 | CNY 18.00 | CNY 15.83 | 145.78M |
| 2026-07-09 | CNY 16.17 | +3.59% | CNY 15.97 | CNY 16.35 | CNY 15.46 | 84.14M |
| 2026-07-08 | CNY 15.61 | -5.85% | CNY 16.80 | CNY 16.86 | CNY 15.41 | 69.05M |
| 2026-07-07 | CNY 16.58 | -4.00% | CNY 17.25 | CNY 17.45 | CNY 16.20 | 72.02M |
| 2026-07-06 | CNY 17.27 | -3.79% | CNY 18.22 | CNY 18.30 | CNY 16.91 | 105.47M |
| 2026-07-03 | CNY 17.95 | -13.24% | CNY 19.82 | CNY 20.39 | CNY 17.90 | 165.37M |
| 2026-07-02 | CNY 20.69 | -6.55% | CNY 20.50 | CNY 22.70 | CNY 19.43 | 176.74M |
| 2026-07-01 | CNY 22.14 | +8.53% | CNY 19.60 | CNY 22.18 | CNY 19.39 | 182.28M |
| 2026-06-30 | CNY 20.40 | +6.42% | CNY 19.99 | CNY 20.98 | CNY 19.28 | 169.37M |
| 2026-06-29 | CNY 19.17 | -0.98% | CNY 20.30 | CNY 21.30 | CNY 17.93 | 184.23M |
| 2026-06-26 | CNY 19.36 | +5.68% | CNY 17.97 | CNY 21.40 | CNY 17.78 | 256.04M |
| 2026-06-25 | CNY 18.32 | +11.57% | CNY 16.83 | CNY 18.55 | CNY 15.78 | 201.26M |
| 2026-06-24 | CNY 16.42 | +2.11% | CNY 15.94 | CNY 16.86 | CNY 15.66 | 114.13M |
| 2026-06-23 | CNY 16.08 | +0.37% | CNY 16.34 | CNY 16.48 | CNY 15.40 | 96.58M |
| 2026-06-22 | CNY 16.02 | -0.68% | CNY 16.50 | CNY 16.80 | CNY 15.60 | 103.80M |
| 2026-06-18 | CNY 16.13 | -3.99% | CNY 16.47 | CNY 16.66 | CNY 16.01 | 96.83M |
| 2026-06-17 | CNY 16.80 | +4.15% | CNY 15.65 | CNY 17.20 | CNY 15.65 | 115.57M |
| 2026-06-16 | CNY 16.13 | +0.56% | CNY 16.04 | CNY 16.63 | CNY 15.93 | 78.08M |
| 2026-06-15 | CNY 16.04 | +9.41% | CNY 14.96 | CNY 16.05 | CNY 14.96 | 105.65M |
| 2026-06-12 | CNY 14.66 | -3.93% | CNY 15.80 | CNY 16.89 | CNY 14.52 | 117.33M |
| 2026-06-11 | CNY 15.26 | -2.62% | CNY 15.62 | CNY 15.84 | CNY 15.02 | 68.66M |
| 2026-06-10 | CNY 15.67 | -6.34% | CNY 16.20 | CNY 16.23 | CNY 15.32 | 101.88M |
| 2026-06-09 | CNY 16.73 | 0.00% | CNY 17.10 | CNY 17.33 | CNY 16.34 | 107.44M |
| 2026-06-08 | CNY 16.73 | -5.27% | CNY 16.52 | CNY 17.99 | CNY 16.52 | 127.98M |
| 2026-06-05 | CNY 17.66 | -2.00% | CNY 17.51 | CNY 18.88 | CNY 17.06 | 176.22M |
| 2026-06-04 | CNY 18.02 | +8.82% | CNY 16.22 | CNY 18.66 | CNY 16.20 | 185.75M |
| 2026-06-03 | CNY 16.56 | +8.66% | CNY 15.49 | CNY 17.83 | CNY 15.46 | 189.97M |
| 2026-06-02 | CNY 15.24 | +1.53% | CNY 15.31 | CNY 15.57 | CNY 14.80 | 89.11M |
| 2026-06-01 | CNY 15.01 | -3.41% | CNY 15.42 | CNY 16.00 | CNY 14.91 | 112.19M |
| 2026-05-29 | CNY 15.54 | -8.86% | CNY 16.79 | CNY 16.85 | CNY 15.39 | 140.15M |
| 2026-05-28 | CNY 17.05 | +0.77% | CNY 16.31 | CNY 17.17 | CNY 16.21 | 150.22M |
| 2026-05-27 | CNY 16.92 | -0.82% | CNY 16.90 | CNY 17.95 | CNY 16.54 | 161.81M |
| 2026-05-26 | CNY 17.06 | -3.51% | CNY 17.08 | CNY 18.09 | CNY 16.77 | 190.61M |