Fujian Boss Software Corp. Class A 300525
SZSE · China · Technology Services
CNY 7.68-0.10 (-1.29%)
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 7.68 | -1.29% | CNY 7.78 | CNY 7.82 | CNY 7.65 | 6.61M |
| 2026-09-29 | CNY 7.78 | +1.30% | CNY 7.68 | CNY 7.84 | CNY 7.64 | 7.23M |
| 2026-09-28 | CNY 7.68 | -0.65% | CNY 7.73 | CNY 7.76 | CNY 7.58 | 8.37M |
| 2026-09-24 | CNY 7.73 | -1.02% | CNY 7.80 | CNY 7.84 | CNY 7.71 |
| 7.32M |
| 2026-09-23 | CNY 7.81 | -2.86% | CNY 8.08 | CNY 8.08 | CNY 7.80 | 11.89M |
| 2026-09-22 | CNY 8.04 | +2.55% | CNY 7.88 | CNY 8.15 | CNY 7.88 | 15.56M |
| 2026-09-21 | CNY 7.84 | +1.55% | CNY 7.75 | CNY 7.85 | CNY 7.74 | 10.44M |
| 2026-09-18 | CNY 7.72 | +1.18% | CNY 7.67 | CNY 7.81 | CNY 7.66 | 8.91M |
| 2026-09-17 | CNY 7.63 | -1.17% | CNY 7.70 | CNY 7.75 | CNY 7.60 | 6.09M |
| 2026-09-16 | CNY 7.72 | +0.13% | CNY 7.70 | CNY 7.76 | CNY 7.58 | 8.97M |
| 2026-09-15 | CNY 7.71 | -0.90% | CNY 7.79 | CNY 7.91 | CNY 7.71 | 9.30M |
| 2026-09-14 | CNY 7.78 | +1.57% | CNY 7.68 | CNY 7.86 | CNY 7.65 | 10.33M |
| 2026-09-11 | CNY 7.66 | -3.28% | CNY 7.79 | CNY 7.81 | CNY 7.52 | 15.31M |
| 2026-09-10 | CNY 7.92 | -1.12% | CNY 8.02 | CNY 8.11 | CNY 7.90 | 7.98M |
| 2026-09-09 | CNY 8.01 | -2.91% | CNY 8.24 | CNY 8.24 | CNY 8.00 | 13.93M |
| 2026-09-08 | CNY 8.25 | 0.00% | CNY 8.25 | CNY 8.37 | CNY 8.16 | 7.67M |
| 2026-09-07 | CNY 8.25 | -1.08% | CNY 8.31 | CNY 8.41 | CNY 8.20 | 11.65M |
| 2026-09-04 | CNY 8.34 | +1.21% | CNY 8.31 | CNY 8.60 | CNY 8.30 | 17.31M |
| 2026-09-03 | CNY 8.24 | -1.67% | CNY 8.41 | CNY 8.47 | CNY 8.23 | 9.32M |
| 2026-09-02 | CNY 8.38 | -1.30% | CNY 8.43 | CNY 8.48 | CNY 8.25 | 10.87M |
| 2026-09-01 | CNY 8.49 | +2.29% | CNY 8.31 | CNY 8.53 | CNY 8.25 | 17.47M |
| 2026-08-31 | CNY 8.30 | +1.72% | CNY 8.07 | CNY 8.36 | CNY 8.01 | 13.57M |
| 2026-08-28 | CNY 8.16 | -0.61% | CNY 8.25 | CNY 8.38 | CNY 8.15 | 15.03M |
| 2026-08-27 | CNY 8.21 | +0.24% | CNY 8.16 | CNY 8.25 | CNY 8.14 | 8.33M |
| 2026-08-26 | CNY 8.19 | +0.37% | CNY 8.16 | CNY 8.27 | CNY 8.10 | 9.54M |
| 2026-08-25 | CNY 8.16 | +2.51% | CNY 7.96 | CNY 8.20 | CNY 7.93 | 11.45M |
| 2026-08-24 | CNY 7.96 | -1.97% | CNY 8.14 | CNY 8.16 | CNY 7.91 | 9.20M |
| 2026-08-21 | CNY 8.12 | -0.98% | CNY 8.19 | CNY 8.19 | CNY 8.03 | 7.49M |
| 2026-08-20 | CNY 8.20 | +1.11% | CNY 8.16 | CNY 8.28 | CNY 8.10 | 9.43M |
| 2026-08-19 | CNY 8.11 | -4.59% | CNY 8.41 | CNY 8.45 | CNY 8.07 | 17.94M |
| 2026-08-18 | CNY 8.50 | -1.85% | CNY 8.62 | CNY 8.62 | CNY 8.35 | 19.15M |
| 2026-08-17 | CNY 8.66 | -0.92% | CNY 8.73 | CNY 8.74 | CNY 8.48 | 15.73M |
| 2026-08-14 | CNY 8.74 | -1.58% | CNY 8.86 | CNY 9.01 | CNY 8.57 | 22.13M |
| 2026-08-13 | CNY 8.88 | -0.11% | CNY 9.04 | CNY 9.35 | CNY 8.88 | 33.03M |
| 2026-08-12 | CNY 8.89 | -0.45% | CNY 8.93 | CNY 9.03 | CNY 8.81 | 16.82M |
| 2026-08-11 | CNY 8.93 | -0.78% | CNY 9.05 | CNY 9.09 | CNY 8.85 | 18.68M |
| 2026-08-10 | CNY 9.00 | -0.22% | CNY 9.15 | CNY 9.20 | CNY 8.91 | 20.84M |
| 2026-08-07 | CNY 9.02 | -4.25% | CNY 9.28 | CNY 9.32 | CNY 8.76 | 40.29M |
| 2026-08-06 | CNY 9.42 | +0.53% | CNY 9.11 | CNY 9.84 | CNY 9.06 | 50.44M |
| 2026-08-05 | CNY 9.37 | +4.00% | CNY 8.99 | CNY 9.72 | CNY 8.97 | 50.23M |
| 2026-08-04 | CNY 9.01 | 0.00% | CNY 8.94 | CNY 9.21 | CNY 8.94 | 29.93M |
| 2026-08-03 | CNY 9.01 | -3.74% | CNY 9.32 | CNY 9.35 | CNY 8.86 | 49.79M |
| 2026-07-31 | CNY 9.36 | +13.59% | CNY 8.16 | CNY 9.89 | CNY 8.16 | 84.57M |
| 2026-07-30 | CNY 8.24 | +2.62% | CNY 8.00 | CNY 8.38 | CNY 8.00 | 23.96M |
| 2026-07-29 | CNY 8.03 | +1.90% | CNY 7.91 | CNY 8.09 | CNY 7.89 | 18.20M |
| 2026-07-28 | CNY 7.88 | +2.34% | CNY 7.65 | CNY 7.92 | CNY 7.63 | 16.81M |
| 2026-07-27 | CNY 7.70 | +3.36% | CNY 7.45 | CNY 7.71 | CNY 7.40 | 12.97M |
| 2026-07-24 | CNY 7.45 | -3.50% | CNY 7.64 | CNY 7.70 | CNY 7.45 | 10.38M |
| 2026-07-23 | CNY 7.72 | +0.52% | CNY 7.63 | CNY 7.73 | CNY 7.53 | 10.89M |
| 2026-07-22 | CNY 7.68 | -1.92% | CNY 7.76 | CNY 7.77 | CNY 7.55 | 18.11M |
| 2026-07-21 | CNY 7.83 | +2.22% | CNY 7.62 | CNY 7.88 | CNY 7.62 | 23.30M |
| 2026-07-20 | CNY 7.66 | +2.13% | CNY 7.54 | CNY 7.72 | CNY 7.52 | 19.11M |
| 2026-07-17 | CNY 7.50 | -2.72% | CNY 7.70 | CNY 7.84 | CNY 7.47 | 18.67M |
| 2026-07-16 | CNY 7.71 | +1.98% | CNY 7.54 | CNY 7.82 | CNY 7.45 | 17.83M |
| 2026-07-15 | CNY 7.56 | +2.86% | CNY 7.32 | CNY 7.65 | CNY 7.29 | 15.25M |
| 2026-07-14 | CNY 7.35 | -1.21% | CNY 7.47 | CNY 7.50 | CNY 7.22 | 12.96M |
| 2026-07-13 | CNY 7.44 | -2.36% | CNY 7.57 | CNY 7.69 | CNY 7.39 | 15.81M |
| 2026-07-10 | CNY 7.62 | +2.28% | CNY 7.39 | CNY 7.80 | CNY 7.31 | 17.45M |
| 2026-07-09 | CNY 7.45 | -0.13% | CNY 7.41 | CNY 7.58 | CNY 7.33 | 13.18M |
| 2026-07-08 | CNY 7.46 | +3.18% | CNY 7.25 | CNY 7.51 | CNY 7.20 | 15.11M |
| 2026-07-07 | CNY 7.23 | -3.21% | CNY 7.50 | CNY 7.50 | CNY 7.20 | 10.75M |
| 2026-07-06 | CNY 7.47 | -2.10% | CNY 7.63 | CNY 7.65 | CNY 7.42 | 12.22M |
| 2026-07-03 | CNY 7.63 | +0.53% | CNY 7.56 | CNY 7.71 | CNY 7.54 | 11.25M |
| 2026-07-02 | CNY 7.59 | -1.81% | CNY 7.70 | CNY 7.84 | CNY 7.56 | 15.65M |
| 2026-07-01 | CNY 7.73 | +3.90% | CNY 7.42 | CNY 7.76 | CNY 7.37 | 18.75M |
| 2026-06-30 | CNY 7.44 | +0.27% | CNY 7.42 | CNY 7.55 | CNY 7.32 | 13.91M |
| 2026-06-29 | CNY 7.42 | -0.40% | CNY 7.42 | CNY 7.50 | CNY 7.28 | 15.13M |
| 2026-06-26 | CNY 7.45 | -5.58% | CNY 7.87 | CNY 7.87 | CNY 7.45 | 19.40M |
| 2026-06-25 | CNY 7.89 | -4.48% | CNY 8.19 | CNY 8.23 | CNY 7.86 | 18.37M |
| 2026-06-24 | CNY 8.26 | -4.07% | CNY 8.65 | CNY 8.65 | CNY 8.18 | 19.41M |
| 2026-06-23 | CNY 8.61 | -0.69% | CNY 8.55 | CNY 9.04 | CNY 8.52 | 19.99M |
| 2026-06-22 | CNY 8.67 | +0.58% | CNY 8.55 | CNY 8.69 | CNY 8.23 | 21.02M |
| 2026-06-18 | CNY 8.62 | -4.01% | CNY 8.87 | CNY 8.89 | CNY 8.60 | 18.52M |
| 2026-06-17 | CNY 8.98 | +0.79% | CNY 8.85 | CNY 9.12 | CNY 8.68 | 22.15M |
| 2026-06-16 | CNY 8.91 | -1.22% | CNY 8.90 | CNY 8.93 | CNY 8.74 | 18.78M |
| 2026-06-15 | CNY 9.02 | -1.74% | CNY 9.11 | CNY 9.26 | CNY 8.92 | 24.39M |
| 2026-06-12 | CNY 9.18 | +0.77% | CNY 9.20 | CNY 9.29 | CNY 9.05 | 22.50M |
| 2026-06-11 | CNY 9.11 | -5.79% | CNY 9.58 | CNY 9.69 | CNY 9.08 | 30.47M |
| 2026-06-10 | CNY 9.67 | +1.26% | CNY 9.57 | CNY 9.83 | CNY 9.36 | 48.72M |
| 2026-06-09 | CNY 9.55 | +9.77% | CNY 8.76 | CNY 10.03 | CNY 8.59 | 49.53M |
| 2026-06-08 | CNY 8.70 | -0.57% | CNY 8.51 | CNY 8.74 | CNY 8.39 | 15.58M |
| 2026-06-05 | CNY 8.75 | +1.27% | CNY 8.59 | CNY 8.97 | CNY 8.59 | 12.95M |
| 2026-06-04 | CNY 8.64 | -2.48% | CNY 8.75 | CNY 8.86 | CNY 8.59 | 11.55M |
| 2026-06-03 | CNY 8.86 | -4.32% | CNY 9.02 | CNY 9.16 | CNY 8.83 | 19.48M |
| 2026-06-02 | CNY 9.26 | +3.12% | CNY 8.97 | CNY 9.26 | CNY 8.76 | 20.16M |
| 2026-06-01 | CNY 8.98 | +3.82% | CNY 8.65 | CNY 9.09 | CNY 8.65 | 16.23M |
| 2026-05-29 | CNY 8.65 | -2.37% | CNY 8.87 | CNY 8.98 | CNY 8.64 | 11.97M |
| 2026-05-28 | CNY 8.86 | -0.89% | CNY 8.93 | CNY 8.95 | CNY 8.62 | 14.23M |
| 2026-05-27 | CNY 8.94 | -2.93% | CNY 9.19 | CNY 9.24 | CNY 8.88 | 13.48M |
| 2026-05-26 | CNY 9.21 | -1.92% | CNY 9.33 | CNY 9.48 | CNY 9.08 | 11.47M |