Guangxi Bossco Environmental Protection Technology Co., Ltd. Class A 300422

SZSE · China · Industrial Services

CNY 4.10-0.03 (-0.73%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.10	-0.73%	CNY 4.17	CNY 4.18	CNY 4.04	6.73M
2026-09-29	CNY 4.13	+2.23%	CNY 4.00	CNY 4.17	CNY 4.00	8.34M
2026-09-28	CNY 4.04	-0.49%	CNY 4.06	CNY 4.08	CNY 4.00	7.40M
2026-09-24	CNY 4.06	+1.00%	CNY 4.03	CNY 4.08	CNY 3.98	6.67M
2026-09-23	CNY 4.02	-2.66%	CNY 4.10	CNY 4.12	CNY 3.99	8.51M
2026-09-22	CNY 4.13	+1.47%	CNY 4.08	CNY 4.14	CNY 4.03	9.22M
2026-09-21	CNY 4.07	+1.50%	CNY 4.04	CNY 4.10	CNY 4.00	7.47M
2026-09-18	CNY 4.01	+0.75%	CNY 4.03	CNY 4.04	CNY 3.98	7.74M
2026-09-17	CNY 3.98	-0.50%	CNY 3.99	CNY 4.00	CNY 3.90	7.64M
2026-09-16	CNY 4.00	+1.52%	CNY 3.94	CNY 4.04	CNY 3.90	8.10M
2026-09-15	CNY 3.94	-5.06%	CNY 4.14	CNY 4.14	CNY 3.94	14.51M
2026-09-14	CNY 4.15	-0.72%	CNY 4.17	CNY 4.20	CNY 4.11	14.00M
2026-09-11	CNY 4.18	-5.00%	CNY 4.35	CNY 4.41	CNY 4.12	15.98M
2026-09-10	CNY 4.40	+1.85%	CNY 4.33	CNY 4.59	CNY 4.26	20.48M
2026-09-09	CNY 4.32	+2.13%	CNY 4.21	CNY 4.34	CNY 4.19	12.43M
2026-09-08	CNY 4.23	+1.93%	CNY 4.15	CNY 4.24	CNY 4.14	8.75M
2026-09-07	CNY 4.15	-0.72%	CNY 4.19	CNY 4.22	CNY 4.15	8.54M
2026-09-04	CNY 4.18	+0.97%	CNY 4.15	CNY 4.26	CNY 4.12	10.88M
2026-09-03	CNY 4.14	-1.90%	CNY 4.26	CNY 4.29	CNY 4.12	9.38M
2026-09-02	CNY 4.22	-0.71%	CNY 4.22	CNY 4.25	CNY 4.14	9.46M
2026-09-01	CNY 4.25	+1.19%	CNY 4.18	CNY 4.26	CNY 4.18	9.21M
2026-08-31	CNY 4.20	0.00%	CNY 4.21	CNY 4.24	CNY 4.17	11.52M
2026-08-28	CNY 4.20	+0.96%	CNY 4.16	CNY 4.23	CNY 4.13	9.05M
2026-08-27	CNY 4.16	-0.24%	CNY 4.17	CNY 4.20	CNY 4.12	8.37M
2026-08-26	CNY 4.17	+0.24%	CNY 4.16	CNY 4.20	CNY 4.12	9.10M
2026-08-25	CNY 4.16	+2.21%	CNY 4.04	CNY 4.17	CNY 4.03	11.84M
2026-08-24	CNY 4.07	-0.97%	CNY 4.10	CNY 4.14	CNY 4.02	10.59M
2026-08-21	CNY 4.11	+0.74%	CNY 4.05	CNY 4.12	CNY 4.01	11.25M
2026-08-20	CNY 4.08	+2.00%	CNY 4.05	CNY 4.10	CNY 4.02	11.41M
2026-08-19	CNY 4.00	-3.85%	CNY 4.12	CNY 4.18	CNY 3.98	14.96M
2026-08-18	CNY 4.16	-2.58%	CNY 4.29	CNY 4.29	CNY 4.11	18.51M
2026-08-17	CNY 4.27	+0.23%	CNY 4.23	CNY 4.32	CNY 4.12	26.41M
2026-08-14	CNY 4.26	-8.78%	CNY 4.31	CNY 4.35	CNY 4.13	35.66M
2026-08-13	CNY 4.67	-0.43%	CNY 4.68	CNY 4.72	CNY 4.62	9.99M
2026-08-12	CNY 4.69	+1.74%	CNY 4.65	CNY 4.71	CNY 4.60	10.15M
2026-08-11	CNY 4.61	-1.07%	CNY 4.64	CNY 4.68	CNY 4.57	10.29M
2026-08-10	CNY 4.66	+4.25%	CNY 4.47	CNY 4.66	CNY 4.44	12.48M
2026-08-07	CNY 4.47	-1.11%	CNY 4.50	CNY 4.52	CNY 4.39	9.77M
2026-08-06	CNY 4.52	+2.03%	CNY 4.42	CNY 4.53	CNY 4.40	11.46M
2026-08-05	CNY 4.43	+0.23%	CNY 4.41	CNY 4.52	CNY 4.36	11.40M
2026-08-04	CNY 4.42	+0.45%	CNY 4.44	CNY 4.49	CNY 4.39	9.95M
2026-08-03	CNY 4.40	+3.04%	CNY 4.30	CNY 4.41	CNY 4.25	11.09M
2026-07-31	CNY 4.27	+1.91%	CNY 4.24	CNY 4.31	CNY 4.19	10.75M
2026-07-30	CNY 4.19	-0.95%	CNY 4.21	CNY 4.35	CNY 4.15	12.26M
2026-07-29	CNY 4.23	+1.44%	CNY 4.18	CNY 4.29	CNY 4.15	10.08M
2026-07-28	CNY 4.17	-0.24%	CNY 4.15	CNY 4.25	CNY 4.15	7.95M
2026-07-27	CNY 4.18	+1.70%	CNY 4.11	CNY 4.25	CNY 4.09	8.70M
2026-07-24	CNY 4.11	-2.14%	CNY 4.15	CNY 4.23	CNY 4.03	10.33M
2026-07-23	CNY 4.20	+5.26%	CNY 3.98	CNY 4.22	CNY 3.94	11.62M
2026-07-22	CNY 3.99	-1.48%	CNY 3.99	CNY 4.13	CNY 3.97	10.87M
2026-07-21	CNY 4.05	-2.17%	CNY 4.13	CNY 4.14	CNY 3.86	15.98M
2026-07-20	CNY 4.14	-2.36%	CNY 4.24	CNY 4.40	CNY 4.09	14.61M
2026-07-17	CNY 4.24	-4.29%	CNY 4.41	CNY 4.50	CNY 4.21	13.10M
2026-07-16	CNY 4.43	+0.45%	CNY 4.38	CNY 4.51	CNY 4.34	9.13M
2026-07-15	CNY 4.41	+2.08%	CNY 4.28	CNY 4.44	CNY 4.26	10.73M
2026-07-14	CNY 4.32	+3.35%	CNY 4.17	CNY 4.32	CNY 4.08	13.73M
2026-07-13	CNY 4.18	-5.86%	CNY 4.45	CNY 4.45	CNY 4.15	15.84M
2026-07-10	CNY 4.44	+2.07%	CNY 4.35	CNY 4.52	CNY 4.25	14.28M
2026-07-09	CNY 4.35	-0.46%	CNY 4.35	CNY 4.44	CNY 4.23	15.31M
2026-07-08	CNY 4.37	-3.32%	CNY 4.48	CNY 4.53	CNY 4.35	17.78M
2026-07-07	CNY 4.52	-0.88%	CNY 4.48	CNY 4.70	CNY 4.40	27.02M
2026-07-06	CNY 4.56	+2.24%	CNY 4.43	CNY 4.70	CNY 4.39	25.48M
2026-07-03	CNY 4.46	+3.96%	CNY 4.30	CNY 4.49	CNY 4.26	16.97M
2026-07-02	CNY 4.29	-0.92%	CNY 4.26	CNY 4.48	CNY 4.26	16.34M
2026-07-01	CNY 4.33	+2.85%	CNY 4.20	CNY 4.41	CNY 4.18	14.15M
2026-06-30	CNY 4.21	-1.17%	CNY 4.25	CNY 4.30	CNY 4.15	14.78M
2026-06-29	CNY 4.26	-2.52%	CNY 4.36	CNY 4.47	CNY 4.18	14.20M
2026-06-26	CNY 4.37	-3.32%	CNY 4.47	CNY 4.55	CNY 4.36	11.81M
2026-06-25	CNY 4.52	-1.95%	CNY 4.60	CNY 4.63	CNY 4.47	9.60M
2026-06-24	CNY 4.61	-5.73%	CNY 4.89	CNY 4.89	CNY 4.52	15.25M
2026-06-23	CNY 4.89	+1.87%	CNY 4.75	CNY 4.99	CNY 4.74	10.52M
2026-06-22	CNY 4.80	+0.21%	CNY 4.76	CNY 4.81	CNY 4.58	11.26M
2026-06-18	CNY 4.79	-0.62%	CNY 4.78	CNY 4.87	CNY 4.69	9.25M
2026-06-17	CNY 4.82	-2.82%	CNY 4.94	CNY 4.95	CNY 4.79	8.82M
2026-06-16	CNY 4.96	+0.81%	CNY 4.88	CNY 5.01	CNY 4.76	10.04M
2026-06-15	CNY 4.92	+0.20%	CNY 4.92	CNY 5.09	CNY 4.84	11.19M
2026-06-12	CNY 4.91	0.00%	CNY 4.96	CNY 5.01	CNY 4.83	9.33M
2026-06-11	CNY 4.91	-1.80%	CNY 4.94	CNY 5.04	CNY 4.86	9.76M
2026-06-10	CNY 5.00	-1.57%	CNY 5.09	CNY 5.12	CNY 4.84	11.53M
2026-06-09	CNY 5.08	-0.20%	CNY 5.11	CNY 5.18	CNY 5.00	11.09M
2026-06-08	CNY 5.09	-2.86%	CNY 5.04	CNY 5.31	CNY 5.00	13.20M
2026-06-05	CNY 5.24	+0.58%	CNY 5.21	CNY 5.32	CNY 4.97	17.25M
2026-06-04	CNY 5.21	-2.62%	CNY 5.32	CNY 5.42	CNY 5.15	15.01M
2026-06-03	CNY 5.35	-0.93%	CNY 5.36	CNY 5.42	CNY 5.26	11.63M
2026-06-02	CNY 5.40	-1.64%	CNY 5.44	CNY 5.53	CNY 5.29	13.83M
2026-06-01	CNY 5.49	+4.77%	CNY 5.30	CNY 5.63	CNY 5.21	22.45M
2026-05-29	CNY 5.24	-3.68%	CNY 5.45	CNY 5.52	CNY 5.19	14.01M
2026-05-28	CNY 5.44	+0.74%	CNY 5.42	CNY 5.49	CNY 5.26	14.31M
2026-05-27	CNY 5.40	-2.00%	CNY 5.53	CNY 5.53	CNY 5.32	13.15M
2026-05-26	CNY 5.51	-2.13%	CNY 5.67	CNY 5.67	CNY 5.35	12.08M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.10	-0.73%	CNY 4.17	CNY 4.18	CNY 4.04	6.73M
2026-09-29	CNY 4.13	+2.23%	CNY 4.00	CNY 4.17	CNY 4.00	8.34M
2026-09-28	CNY 4.04	-0.49%	CNY 4.06	CNY 4.08	CNY 4.00	7.40M
2026-09-24	CNY 4.06	+1.00%	CNY 4.03	CNY 4.08	CNY 3.98	6.67M
2026-09-23	CNY 4.02	-2.66%	CNY 4.10	CNY 4.12	CNY 3.99	8.51M
2026-09-22	CNY 4.13	+1.47%	CNY 4.08	CNY 4.14	CNY 4.03	9.22M
2026-09-21	CNY 4.07	+1.50%	CNY 4.04	CNY 4.10	CNY 4.00	7.47M
2026-09-18	CNY 4.01	+0.75%	CNY 4.03	CNY 4.04	CNY 3.98	7.74M
2026-09-17	CNY 3.98	-0.50%	CNY 3.99	CNY 4.00	CNY 3.90	7.64M
2026-09-16	CNY 4.00	+1.52%	CNY 3.94	CNY 4.04	CNY 3.90	8.10M
2026-09-15	CNY 3.94	-5.06%	CNY 4.14	CNY 4.14	CNY 3.94	14.51M
2026-09-14	CNY 4.15	-0.72%	CNY 4.17	CNY 4.20	CNY 4.11	14.00M
2026-09-11	CNY 4.18	-5.00%	CNY 4.35	CNY 4.41	CNY 4.12	15.98M
2026-09-10	CNY 4.40	+1.85%	CNY 4.33	CNY 4.59	CNY 4.26	20.48M
2026-09-09	CNY 4.32	+2.13%	CNY 4.21	CNY 4.34	CNY 4.19	12.43M
2026-09-08	CNY 4.23	+1.93%	CNY 4.15	CNY 4.24	CNY 4.14	8.75M
2026-09-07	CNY 4.15	-0.72%	CNY 4.19	CNY 4.22	CNY 4.15	8.54M
2026-09-04	CNY 4.18	+0.97%	CNY 4.15	CNY 4.26	CNY 4.12	10.88M
2026-09-03	CNY 4.14	-1.90%	CNY 4.26	CNY 4.29	CNY 4.12	9.38M
2026-09-02	CNY 4.22	-0.71%	CNY 4.22	CNY 4.25	CNY 4.14	9.46M
2026-09-01	CNY 4.25	+1.19%	CNY 4.18	CNY 4.26	CNY 4.18	9.21M
2026-08-31	CNY 4.20	0.00%	CNY 4.21	CNY 4.24	CNY 4.17	11.52M
2026-08-28	CNY 4.20	+0.96%	CNY 4.16	CNY 4.23	CNY 4.13	9.05M
2026-08-27	CNY 4.16	-0.24%	CNY 4.17	CNY 4.20	CNY 4.12	8.37M
2026-08-26	CNY 4.17	+0.24%	CNY 4.16	CNY 4.20	CNY 4.12	9.10M
2026-08-25	CNY 4.16	+2.21%	CNY 4.04	CNY 4.17	CNY 4.03	11.84M
2026-08-24	CNY 4.07	-0.97%	CNY 4.10	CNY 4.14	CNY 4.02	10.59M
2026-08-21	CNY 4.11	+0.74%	CNY 4.05	CNY 4.12	CNY 4.01	11.25M
2026-08-20	CNY 4.08	+2.00%	CNY 4.05	CNY 4.10	CNY 4.02	11.41M
2026-08-19	CNY 4.00	-3.85%	CNY 4.12	CNY 4.18	CNY 3.98	14.96M
2026-08-18	CNY 4.16	-2.58%	CNY 4.29	CNY 4.29	CNY 4.11	18.51M
2026-08-17	CNY 4.27	+0.23%	CNY 4.23	CNY 4.32	CNY 4.12	26.41M
2026-08-14	CNY 4.26	-8.78%	CNY 4.31	CNY 4.35	CNY 4.13	35.66M
2026-08-13	CNY 4.67	-0.43%	CNY 4.68	CNY 4.72	CNY 4.62	9.99M
2026-08-12	CNY 4.69	+1.74%	CNY 4.65	CNY 4.71	CNY 4.60	10.15M
2026-08-11	CNY 4.61	-1.07%	CNY 4.64	CNY 4.68	CNY 4.57	10.29M
2026-08-10	CNY 4.66	+4.25%	CNY 4.47	CNY 4.66	CNY 4.44	12.48M
2026-08-07	CNY 4.47	-1.11%	CNY 4.50	CNY 4.52	CNY 4.39	9.77M
2026-08-06	CNY 4.52	+2.03%	CNY 4.42	CNY 4.53	CNY 4.40	11.46M
2026-08-05	CNY 4.43	+0.23%	CNY 4.41	CNY 4.52	CNY 4.36	11.40M
2026-08-04	CNY 4.42	+0.45%	CNY 4.44	CNY 4.49	CNY 4.39	9.95M
2026-08-03	CNY 4.40	+3.04%	CNY 4.30	CNY 4.41	CNY 4.25	11.09M
2026-07-31	CNY 4.27	+1.91%	CNY 4.24	CNY 4.31	CNY 4.19	10.75M
2026-07-30	CNY 4.19	-0.95%	CNY 4.21	CNY 4.35	CNY 4.15	12.26M
2026-07-29	CNY 4.23	+1.44%	CNY 4.18	CNY 4.29	CNY 4.15	10.08M
2026-07-28	CNY 4.17	-0.24%	CNY 4.15	CNY 4.25	CNY 4.15	7.95M
2026-07-27	CNY 4.18	+1.70%	CNY 4.11	CNY 4.25	CNY 4.09	8.70M
2026-07-24	CNY 4.11	-2.14%	CNY 4.15	CNY 4.23	CNY 4.03	10.33M
2026-07-23	CNY 4.20	+5.26%	CNY 3.98	CNY 4.22	CNY 3.94	11.62M
2026-07-22	CNY 3.99	-1.48%	CNY 3.99	CNY 4.13	CNY 3.97	10.87M
2026-07-21	CNY 4.05	-2.17%	CNY 4.13	CNY 4.14	CNY 3.86	15.98M
2026-07-20	CNY 4.14	-2.36%	CNY 4.24	CNY 4.40	CNY 4.09	14.61M
2026-07-17	CNY 4.24	-4.29%	CNY 4.41	CNY 4.50	CNY 4.21	13.10M
2026-07-16	CNY 4.43	+0.45%	CNY 4.38	CNY 4.51	CNY 4.34	9.13M
2026-07-15	CNY 4.41	+2.08%	CNY 4.28	CNY 4.44	CNY 4.26	10.73M
2026-07-14	CNY 4.32	+3.35%	CNY 4.17	CNY 4.32	CNY 4.08	13.73M
2026-07-13	CNY 4.18	-5.86%	CNY 4.45	CNY 4.45	CNY 4.15	15.84M
2026-07-10	CNY 4.44	+2.07%	CNY 4.35	CNY 4.52	CNY 4.25	14.28M
2026-07-09	CNY 4.35	-0.46%	CNY 4.35	CNY 4.44	CNY 4.23	15.31M
2026-07-08	CNY 4.37	-3.32%	CNY 4.48	CNY 4.53	CNY 4.35	17.78M
2026-07-07	CNY 4.52	-0.88%	CNY 4.48	CNY 4.70	CNY 4.40	27.02M
2026-07-06	CNY 4.56	+2.24%	CNY 4.43	CNY 4.70	CNY 4.39	25.48M
2026-07-03	CNY 4.46	+3.96%	CNY 4.30	CNY 4.49	CNY 4.26	16.97M
2026-07-02	CNY 4.29	-0.92%	CNY 4.26	CNY 4.48	CNY 4.26	16.34M
2026-07-01	CNY 4.33	+2.85%	CNY 4.20	CNY 4.41	CNY 4.18	14.15M
2026-06-30	CNY 4.21	-1.17%	CNY 4.25	CNY 4.30	CNY 4.15	14.78M
2026-06-29	CNY 4.26	-2.52%	CNY 4.36	CNY 4.47	CNY 4.18	14.20M
2026-06-26	CNY 4.37	-3.32%	CNY 4.47	CNY 4.55	CNY 4.36	11.81M
2026-06-25	CNY 4.52	-1.95%	CNY 4.60	CNY 4.63	CNY 4.47	9.60M
2026-06-24	CNY 4.61	-5.73%	CNY 4.89	CNY 4.89	CNY 4.52	15.25M
2026-06-23	CNY 4.89	+1.87%	CNY 4.75	CNY 4.99	CNY 4.74	10.52M
2026-06-22	CNY 4.80	+0.21%	CNY 4.76	CNY 4.81	CNY 4.58	11.26M
2026-06-18	CNY 4.79	-0.62%	CNY 4.78	CNY 4.87	CNY 4.69	9.25M
2026-06-17	CNY 4.82	-2.82%	CNY 4.94	CNY 4.95	CNY 4.79	8.82M
2026-06-16	CNY 4.96	+0.81%	CNY 4.88	CNY 5.01	CNY 4.76	10.04M
2026-06-15	CNY 4.92	+0.20%	CNY 4.92	CNY 5.09	CNY 4.84	11.19M
2026-06-12	CNY 4.91	0.00%	CNY 4.96	CNY 5.01	CNY 4.83	9.33M
2026-06-11	CNY 4.91	-1.80%	CNY 4.94	CNY 5.04	CNY 4.86	9.76M
2026-06-10	CNY 5.00	-1.57%	CNY 5.09	CNY 5.12	CNY 4.84	11.53M
2026-06-09	CNY 5.08	-0.20%	CNY 5.11	CNY 5.18	CNY 5.00	11.09M
2026-06-08	CNY 5.09	-2.86%	CNY 5.04	CNY 5.31	CNY 5.00	13.20M
2026-06-05	CNY 5.24	+0.58%	CNY 5.21	CNY 5.32	CNY 4.97	17.25M
2026-06-04	CNY 5.21	-2.62%	CNY 5.32	CNY 5.42	CNY 5.15	15.01M
2026-06-03	CNY 5.35	-0.93%	CNY 5.36	CNY 5.42	CNY 5.26	11.63M
2026-06-02	CNY 5.40	-1.64%	CNY 5.44	CNY 5.53	CNY 5.29	13.83M
2026-06-01	CNY 5.49	+4.77%	CNY 5.30	CNY 5.63	CNY 5.21	22.45M
2026-05-29	CNY 5.24	-3.68%	CNY 5.45	CNY 5.52	CNY 5.19	14.01M
2026-05-28	CNY 5.44	+0.74%	CNY 5.42	CNY 5.49	CNY 5.26	14.31M
2026-05-27	CNY 5.40	-2.00%	CNY 5.53	CNY 5.53	CNY 5.32	13.15M
2026-05-26	CNY 5.51	-2.13%	CNY 5.67	CNY 5.67	CNY 5.35	12.08M