Ningbo Bohui Chemical Technology Co., Ltd. Class A 300839
SZSE · China · Process Industries
CNY 12.45-0.26 (-2.05%)
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 12.45 | -2.05% | CNY 12.72 | CNY 12.76 | CNY 12.32 | 4.41M |
| 2026-09-29 | CNY 12.71 | +1.11% | CNY 12.58 | CNY 12.86 | CNY 12.55 | 3.68M |
| 2026-09-28 | CNY 12.57 | -3.90% | CNY 13.00 | CNY 13.10 | CNY 12.44 | 5.29M |
| 2026-09-24 | CNY 13.08 | -0.98% | CNY 13.30 | CNY 13.36 | CNY 13.02 |
| 4.71M |
| 2026-09-23 | CNY 13.21 | -1.42% | CNY 13.31 | CNY 13.33 | CNY 13.10 | 5.57M |
| 2026-09-22 | CNY 13.40 | +1.06% | CNY 13.26 | CNY 13.57 | CNY 13.00 | 7.97M |
| 2026-09-21 | CNY 13.26 | +2.63% | CNY 13.05 | CNY 13.34 | CNY 12.93 | 9.17M |
| 2026-09-18 | CNY 12.92 | +2.22% | CNY 12.64 | CNY 13.00 | CNY 12.64 | 8.70M |
| 2026-09-17 | CNY 12.64 | -0.86% | CNY 12.60 | CNY 12.77 | CNY 12.35 | 7.64M |
| 2026-09-16 | CNY 12.75 | +1.43% | CNY 12.76 | CNY 12.94 | CNY 12.40 | 9.66M |
| 2026-09-15 | CNY 12.57 | +0.88% | CNY 12.47 | CNY 12.70 | CNY 12.36 | 8.46M |
| 2026-09-14 | CNY 12.46 | -0.48% | CNY 12.41 | CNY 12.76 | CNY 12.32 | 10.56M |
| 2026-09-11 | CNY 12.52 | -2.26% | CNY 12.87 | CNY 13.29 | CNY 12.49 | 12.33M |
| 2026-09-10 | CNY 12.81 | -5.53% | CNY 13.80 | CNY 13.83 | CNY 12.77 | 13.49M |
| 2026-09-09 | CNY 13.56 | +0.52% | CNY 13.42 | CNY 13.90 | CNY 13.33 | 16.78M |
| 2026-09-08 | CNY 13.49 | +2.27% | CNY 13.15 | CNY 13.49 | CNY 12.90 | 18.40M |
| 2026-09-07 | CNY 13.19 | +4.35% | CNY 12.76 | CNY 13.34 | CNY 12.70 | 19.57M |
| 2026-09-04 | CNY 12.64 | -0.86% | CNY 12.78 | CNY 13.11 | CNY 12.52 | 15.42M |
| 2026-09-03 | CNY 12.75 | +1.59% | CNY 12.68 | CNY 13.03 | CNY 12.33 | 19.64M |
| 2026-09-02 | CNY 12.55 | -2.33% | CNY 13.00 | CNY 13.54 | CNY 12.33 | 23.40M |
| 2026-09-01 | CNY 12.85 | +0.16% | CNY 12.80 | CNY 13.09 | CNY 12.62 | 15.82M |
| 2026-08-31 | CNY 12.83 | -0.08% | CNY 12.85 | CNY 13.15 | CNY 12.61 | 19.83M |
| 2026-08-28 | CNY 12.84 | +1.34% | CNY 12.57 | CNY 12.92 | CNY 12.45 | 19.35M |
| 2026-08-27 | CNY 12.67 | -0.78% | CNY 12.60 | CNY 12.95 | CNY 12.50 | 19.75M |
| 2026-08-26 | CNY 12.77 | -1.54% | CNY 12.70 | CNY 12.96 | CNY 12.45 | 26.44M |
| 2026-08-25 | CNY 12.97 | -8.14% | CNY 13.96 | CNY 14.08 | CNY 12.58 | 32.43M |
| 2026-08-24 | CNY 14.12 | +13.23% | CNY 12.00 | CNY 14.20 | CNY 11.63 | 43.02M |
| 2026-08-21 | CNY 12.47 | +20.02% | CNY 10.37 | CNY 12.47 | CNY 10.32 | 19.09M |
| 2026-08-20 | CNY 10.39 | -0.57% | CNY 10.45 | CNY 10.63 | CNY 10.33 | 4.73M |
| 2026-08-19 | CNY 10.45 | -3.95% | CNY 10.89 | CNY 10.98 | CNY 10.41 | 6.96M |
| 2026-08-18 | CNY 10.88 | +0.55% | CNY 10.84 | CNY 11.13 | CNY 10.72 | 7.31M |
| 2026-08-17 | CNY 10.82 | +2.17% | CNY 10.64 | CNY 10.86 | CNY 10.42 | 4.93M |
| 2026-08-14 | CNY 10.59 | -0.28% | CNY 10.60 | CNY 10.69 | CNY 10.45 | 3.71M |
| 2026-08-13 | CNY 10.62 | -2.75% | CNY 10.98 | CNY 11.15 | CNY 10.61 | 5.92M |
| 2026-08-12 | CNY 10.92 | +1.02% | CNY 10.73 | CNY 10.94 | CNY 10.71 | 4.43M |
| 2026-08-11 | CNY 10.81 | 0.00% | CNY 10.89 | CNY 10.90 | CNY 10.61 | 3.96M |
| 2026-08-10 | CNY 10.81 | 0.00% | CNY 10.80 | CNY 10.84 | CNY 10.58 | 4.01M |
| 2026-08-07 | CNY 10.81 | -1.28% | CNY 11.00 | CNY 11.01 | CNY 10.61 | 5.18M |
| 2026-08-06 | CNY 10.95 | +1.01% | CNY 10.84 | CNY 11.08 | CNY 10.70 | 5.90M |
| 2026-08-05 | CNY 10.84 | +1.88% | CNY 10.63 | CNY 10.85 | CNY 10.52 | 5.32M |
| 2026-08-04 | CNY 10.64 | +1.24% | CNY 10.52 | CNY 10.70 | CNY 10.35 | 6.54M |
| 2026-08-03 | CNY 10.51 | +4.89% | CNY 10.03 | CNY 10.58 | CNY 9.93 | 9.24M |
| 2026-07-31 | CNY 10.02 | +2.24% | CNY 9.70 | CNY 10.15 | CNY 9.69 | 6.70M |
| 2026-07-30 | CNY 9.80 | -3.92% | CNY 10.30 | CNY 10.46 | CNY 9.76 | 8.31M |
| 2026-07-29 | CNY 10.20 | +2.00% | CNY 10.11 | CNY 10.27 | CNY 9.90 | 7.10M |
| 2026-07-28 | CNY 10.00 | -0.50% | CNY 9.92 | CNY 10.20 | CNY 9.82 | 6.70M |
| 2026-07-27 | CNY 10.05 | +1.11% | CNY 9.61 | CNY 10.11 | CNY 9.50 | 8.43M |
| 2026-07-24 | CNY 9.94 | -5.24% | CNY 10.82 | CNY 11.12 | CNY 9.89 | 10.89M |
| 2026-07-23 | CNY 10.49 | +5.01% | CNY 10.00 | CNY 10.54 | CNY 9.97 | 7.37M |
| 2026-07-22 | CNY 9.99 | -1.19% | CNY 10.01 | CNY 10.31 | CNY 9.91 | 8.16M |
| 2026-07-21 | CNY 10.11 | -3.07% | CNY 10.25 | CNY 10.41 | CNY 9.32 | 12.72M |
| 2026-07-20 | CNY 10.43 | 0.00% | CNY 10.60 | CNY 11.19 | CNY 10.21 | 10.73M |
| 2026-07-17 | CNY 10.43 | -6.71% | CNY 11.13 | CNY 11.41 | CNY 10.33 | 8.42M |
| 2026-07-16 | CNY 11.18 | -0.18% | CNY 11.16 | CNY 11.38 | CNY 11.00 | 6.09M |
| 2026-07-15 | CNY 11.20 | -6.28% | CNY 11.71 | CNY 11.74 | CNY 11.17 | 10.00M |
| 2026-07-14 | CNY 11.95 | +4.09% | CNY 11.44 | CNY 12.06 | CNY 11.38 | 11.44M |
| 2026-07-13 | CNY 11.48 | -0.17% | CNY 11.50 | CNY 12.18 | CNY 11.40 | 10.88M |
| 2026-07-10 | CNY 11.50 | +1.23% | CNY 11.21 | CNY 11.92 | CNY 11.00 | 8.69M |
| 2026-07-09 | CNY 11.36 | -4.54% | CNY 12.00 | CNY 12.16 | CNY 11.08 | 9.95M |
| 2026-07-08 | CNY 11.90 | -0.25% | CNY 12.00 | CNY 12.28 | CNY 11.49 | 7.95M |
| 2026-07-07 | CNY 11.93 | -0.58% | CNY 11.95 | CNY 12.15 | CNY 11.73 | 8.29M |
| 2026-07-06 | CNY 12.00 | +0.50% | CNY 11.90 | CNY 12.11 | CNY 11.65 | 6.29M |
| 2026-07-03 | CNY 11.94 | +0.17% | CNY 12.10 | CNY 12.15 | CNY 11.82 | 5.96M |
| 2026-07-02 | CNY 11.92 | -2.30% | CNY 11.97 | CNY 12.47 | CNY 11.76 | 8.25M |
| 2026-07-01 | CNY 12.20 | +4.18% | CNY 12.02 | CNY 12.22 | CNY 11.62 | 7.58M |
| 2026-06-30 | CNY 11.71 | +0.77% | CNY 11.76 | CNY 11.89 | CNY 11.40 | 5.38M |
| 2026-06-29 | CNY 11.62 | -2.76% | CNY 12.00 | CNY 12.05 | CNY 11.40 | 7.12M |
| 2026-06-26 | CNY 11.95 | -5.53% | CNY 12.50 | CNY 12.63 | CNY 11.94 | 8.57M |
| 2026-06-25 | CNY 12.65 | -3.44% | CNY 13.32 | CNY 13.32 | CNY 12.52 | 8.39M |
| 2026-06-24 | CNY 13.10 | -5.07% | CNY 13.69 | CNY 13.75 | CNY 12.78 | 10.98M |
| 2026-06-23 | CNY 13.80 | -0.72% | CNY 13.91 | CNY 14.35 | CNY 13.67 | 6.13M |
| 2026-06-22 | CNY 13.90 | -1.56% | CNY 14.20 | CNY 14.20 | CNY 13.47 | 7.66M |
| 2026-06-18 | CNY 14.12 | +0.28% | CNY 14.10 | CNY 14.50 | CNY 13.70 | 7.49M |
| 2026-06-17 | CNY 14.08 | -6.38% | CNY 14.87 | CNY 15.00 | CNY 14.02 | 9.76M |
| 2026-06-16 | CNY 15.04 | +2.45% | CNY 14.68 | CNY 15.24 | CNY 14.55 | 8.44M |
| 2026-06-15 | CNY 14.68 | -0.07% | CNY 14.76 | CNY 15.04 | CNY 14.50 | 7.46M |
| 2026-06-12 | CNY 14.69 | +1.24% | CNY 14.63 | CNY 15.15 | CNY 14.42 | 7.94M |
| 2026-06-11 | CNY 14.51 | -0.62% | CNY 14.60 | CNY 14.75 | CNY 14.20 | 5.73M |
| 2026-06-10 | CNY 14.60 | -0.61% | CNY 14.55 | CNY 14.82 | CNY 14.17 | 6.70M |
| 2026-06-09 | CNY 14.69 | +3.38% | CNY 14.23 | CNY 14.76 | CNY 13.68 | 10.14M |
| 2026-06-08 | CNY 14.21 | -7.25% | CNY 14.82 | CNY 15.40 | CNY 13.98 | 9.90M |
| 2026-06-05 | CNY 15.32 | -1.54% | CNY 15.50 | CNY 15.69 | CNY 14.90 | 6.14M |
| 2026-06-04 | CNY 15.56 | -3.05% | CNY 15.82 | CNY 16.03 | CNY 15.30 | 7.47M |
| 2026-06-03 | CNY 16.05 | -1.29% | CNY 16.17 | CNY 16.27 | CNY 15.80 | 6.33M |
| 2026-06-02 | CNY 16.26 | -3.79% | CNY 16.88 | CNY 16.90 | CNY 15.84 | 7.82M |
| 2026-06-01 | CNY 16.90 | +1.26% | CNY 16.69 | CNY 17.33 | CNY 16.53 | 9.13M |
| 2026-05-29 | CNY 16.69 | -0.95% | CNY 16.80 | CNY 17.74 | CNY 16.61 | 11.71M |
| 2026-05-28 | CNY 16.85 | -0.77% | CNY 16.96 | CNY 17.12 | CNY 16.20 | 9.55M |
| 2026-05-27 | CNY 16.98 | -3.41% | CNY 17.42 | CNY 17.77 | CNY 16.79 | 8.03M |
| 2026-05-26 | CNY 17.58 | -0.40% | CNY 17.67 | CNY 18.28 | CNY 17.32 | 8.37M |