Shenzhen Boshijie Technology Co. Ltd. Class A 301608
SZSE · China · Commercial Services
CNY 50.12-1.13 (-2.20%)
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 50.12 | -2.20% | CNY 51.25 | CNY 51.58 | CNY 49.89 | 1.73M |
| 2026-09-29 | CNY 51.25 | +2.09% | CNY 50.00 | CNY 52.10 | CNY 49.20 | 2.13M |
| 2026-09-28 | CNY 50.20 | +0.40% | CNY 50.00 | CNY 51.30 | CNY 48.91 | 2.40M |
| 2026-09-24 | CNY 50.00 | -3.88% | CNY 51.60 | CNY 52.00 | CNY 49.88 |
| 2.36M |
| 2026-09-23 | CNY 52.02 | +4.75% | CNY 50.51 | CNY 52.50 | CNY 48.34 | 4.48M |
| 2026-09-22 | CNY 49.66 | -0.12% | CNY 50.10 | CNY 51.41 | CNY 49.52 | 2.45M |
| 2026-09-21 | CNY 49.72 | -1.07% | CNY 49.80 | CNY 50.83 | CNY 48.61 | 3.34M |
| 2026-09-18 | CNY 50.26 | +5.52% | CNY 47.63 | CNY 51.31 | CNY 47.63 | 3.87M |
| 2026-09-17 | CNY 47.63 | -1.04% | CNY 47.71 | CNY 48.96 | CNY 46.71 | 3.55M |
| 2026-09-16 | CNY 48.13 | +6.25% | CNY 46.58 | CNY 48.75 | CNY 45.16 | 5.56M |
| 2026-09-15 | CNY 45.30 | +9.26% | CNY 41.31 | CNY 45.77 | CNY 41.16 | 4.58M |
| 2026-09-14 | CNY 41.46 | +1.27% | CNY 41.00 | CNY 42.23 | CNY 40.94 | 1.15M |
| 2026-09-11 | CNY 40.94 | -3.47% | CNY 42.15 | CNY 42.30 | CNY 40.53 | 1.33M |
| 2026-09-10 | CNY 42.41 | -2.01% | CNY 43.28 | CNY 43.30 | CNY 42.36 | 713.44K |
| 2026-09-09 | CNY 43.28 | -1.66% | CNY 43.90 | CNY 44.18 | CNY 43.08 | 923.94K |
| 2026-09-08 | CNY 44.01 | -1.32% | CNY 44.60 | CNY 44.88 | CNY 43.77 | 1.12M |
| 2026-09-07 | CNY 44.60 | +1.11% | CNY 44.02 | CNY 44.86 | CNY 43.82 | 1.18M |
| 2026-09-04 | CNY 44.11 | -2.41% | CNY 44.98 | CNY 45.92 | CNY 43.70 | 1.76M |
| 2026-09-03 | CNY 45.20 | -0.02% | CNY 45.40 | CNY 45.88 | CNY 44.52 | 1.06M |
| 2026-09-02 | CNY 45.21 | 0.00% | CNY 45.00 | CNY 45.51 | CNY 44.07 | 1.43M |
| 2026-09-01 | CNY 45.21 | -1.52% | CNY 45.88 | CNY 46.80 | CNY 44.83 | 1.90M |
| 2026-08-31 | CNY 45.91 | +2.94% | CNY 44.37 | CNY 46.10 | CNY 44.13 | 1.68M |
| 2026-08-28 | CNY 44.60 | -2.64% | CNY 45.81 | CNY 46.09 | CNY 44.47 | 1.51M |
| 2026-08-27 | CNY 45.81 | +2.87% | CNY 44.42 | CNY 46.00 | CNY 44.38 | 1.56M |
| 2026-08-26 | CNY 44.53 | -3.45% | CNY 44.90 | CNY 45.29 | CNY 43.90 | 2.13M |
| 2026-08-25 | CNY 46.12 | +1.54% | CNY 45.57 | CNY 46.55 | CNY 45.01 | 927.81K |
| 2026-08-24 | CNY 45.42 | -2.84% | CNY 46.76 | CNY 46.76 | CNY 44.71 | 962.20K |
| 2026-08-21 | CNY 46.75 | +0.80% | CNY 47.00 | CNY 47.00 | CNY 45.55 | 1.05M |
| 2026-08-20 | CNY 46.38 | +1.73% | CNY 45.90 | CNY 47.87 | CNY 45.60 | 1.30M |
| 2026-08-19 | CNY 45.59 | -5.63% | CNY 47.69 | CNY 47.90 | CNY 45.11 | 1.46M |
| 2026-08-18 | CNY 48.31 | -0.39% | CNY 48.20 | CNY 48.42 | CNY 47.00 | 1.26M |
| 2026-08-17 | CNY 48.50 | +1.42% | CNY 47.70 | CNY 48.61 | CNY 47.70 | 1.56M |
| 2026-08-14 | CNY 47.82 | +2.84% | CNY 46.41 | CNY 47.88 | CNY 46.41 | 1.61M |
| 2026-08-13 | CNY 46.50 | -1.80% | CNY 47.53 | CNY 48.75 | CNY 46.50 | 1.85M |
| 2026-08-12 | CNY 47.35 | +2.78% | CNY 46.07 | CNY 47.53 | CNY 46.04 | 1.56M |
| 2026-08-11 | CNY 46.07 | -0.75% | CNY 46.43 | CNY 47.15 | CNY 45.53 | 1.51M |
| 2026-08-10 | CNY 46.42 | -0.81% | CNY 46.58 | CNY 46.88 | CNY 45.71 | 1.72M |
| 2026-08-07 | CNY 46.80 | +0.17% | CNY 46.28 | CNY 47.16 | CNY 45.60 | 1.78M |
| 2026-08-06 | CNY 46.72 | -2.67% | CNY 48.86 | CNY 49.00 | CNY 46.25 | 1.55M |
| 2026-08-05 | CNY 48.00 | +0.90% | CNY 47.13 | CNY 48.75 | CNY 47.13 | 1.88M |
| 2026-08-04 | CNY 47.57 | -0.83% | CNY 48.92 | CNY 49.00 | CNY 46.44 | 2.88M |
| 2026-08-03 | CNY 47.97 | +7.80% | CNY 44.74 | CNY 48.25 | CNY 44.01 | 3.62M |
| 2026-07-31 | CNY 44.50 | +4.63% | CNY 43.12 | CNY 44.86 | CNY 43.06 | 1.73M |
| 2026-07-30 | CNY 42.53 | -1.78% | CNY 43.00 | CNY 43.46 | CNY 42.22 | 1.19M |
| 2026-07-29 | CNY 43.30 | +2.34% | CNY 42.30 | CNY 43.64 | CNY 42.20 | 1.35M |
| 2026-07-28 | CNY 42.31 | -1.92% | CNY 42.61 | CNY 43.16 | CNY 41.98 | 816.38K |
| 2026-07-27 | CNY 43.14 | +3.21% | CNY 42.00 | CNY 43.42 | CNY 41.38 | 1.51M |
| 2026-07-24 | CNY 41.80 | -2.52% | CNY 42.50 | CNY 42.62 | CNY 41.51 | 1.48M |
| 2026-07-23 | CNY 42.88 | +0.45% | CNY 42.28 | CNY 43.47 | CNY 42.15 | 924.30K |
| 2026-07-22 | CNY 42.69 | -2.38% | CNY 43.49 | CNY 43.79 | CNY 42.20 | 1.31M |
| 2026-07-21 | CNY 43.73 | +3.33% | CNY 42.32 | CNY 44.09 | CNY 41.71 | 1.95M |
| 2026-07-20 | CNY 42.32 | -2.76% | CNY 44.01 | CNY 44.75 | CNY 41.30 | 2.12M |
| 2026-07-17 | CNY 43.52 | -5.23% | CNY 45.92 | CNY 46.52 | CNY 43.39 | 1.61M |
| 2026-07-16 | CNY 45.92 | +0.50% | CNY 45.59 | CNY 46.94 | CNY 44.90 | 1.08M |
| 2026-07-15 | CNY 45.69 | +0.37% | CNY 45.50 | CNY 46.20 | CNY 44.88 | 981.37K |
| 2026-07-14 | CNY 45.52 | +2.64% | CNY 44.64 | CNY 45.75 | CNY 43.69 | 1.45M |
| 2026-07-13 | CNY 44.35 | -7.02% | CNY 47.01 | CNY 47.68 | CNY 44.16 | 1.83M |
| 2026-07-10 | CNY 47.70 | -0.60% | CNY 47.67 | CNY 49.61 | CNY 47.50 | 1.68M |
| 2026-07-09 | CNY 47.99 | +0.76% | CNY 47.20 | CNY 48.19 | CNY 45.76 | 1.80M |
| 2026-07-08 | CNY 47.63 | -1.28% | CNY 48.30 | CNY 48.46 | CNY 46.87 | 1.31M |
| 2026-07-07 | CNY 48.25 | -3.19% | CNY 49.98 | CNY 50.75 | CNY 48.07 | 1.16M |
| 2026-07-06 | CNY 49.84 | -2.83% | CNY 51.29 | CNY 51.80 | CNY 49.01 | 1.51M |
| 2026-07-03 | CNY 51.29 | +1.02% | CNY 51.00 | CNY 52.20 | CNY 50.70 | 1.31M |
| 2026-07-02 | CNY 50.77 | -3.07% | CNY 52.01 | CNY 53.63 | CNY 50.55 | 1.90M |
| 2026-07-01 | CNY 52.38 | +4.22% | CNY 50.96 | CNY 53.77 | CNY 49.64 | 2.24M |
| 2026-06-30 | CNY 50.26 | +2.95% | CNY 48.81 | CNY 50.47 | CNY 48.01 | 1.90M |
| 2026-06-29 | CNY 48.82 | -2.69% | CNY 50.62 | CNY 50.72 | CNY 47.51 | 1.99M |
| 2026-06-26 | CNY 50.17 | -3.05% | CNY 51.78 | CNY 52.78 | CNY 49.86 | 1.83M |
| 2026-06-25 | CNY 51.75 | -1.80% | CNY 52.70 | CNY 53.62 | CNY 51.26 | 1.39M |
| 2026-06-24 | CNY 52.70 | +0.23% | CNY 52.41 | CNY 52.84 | CNY 50.80 | 1.66M |
| 2026-06-23 | CNY 52.58 | -1.59% | CNY 53.75 | CNY 54.60 | CNY 52.25 | 1.79M |
| 2026-06-22 | CNY 53.43 | -2.04% | CNY 54.95 | CNY 55.00 | CNY 51.82 | 1.92M |
| 2026-06-18 | CNY 54.54 | +1.21% | CNY 53.41 | CNY 54.89 | CNY 53.01 | 1.49M |
| 2026-06-17 | CNY 53.89 | +1.01% | CNY 52.81 | CNY 54.38 | CNY 52.42 | 1.56M |
| 2026-06-16 | CNY 53.35 | +4.40% | CNY 51.93 | CNY 53.66 | CNY 51.36 | 2.36M |
| 2026-06-15 | CNY 51.10 | +4.52% | CNY 49.09 | CNY 51.22 | CNY 49.04 | 2.10M |
| 2026-06-12 | CNY 48.89 | +0.60% | CNY 49.01 | CNY 49.74 | CNY 48.61 | 1.34M |
| 2026-06-11 | CNY 48.60 | -1.90% | CNY 49.52 | CNY 49.52 | CNY 47.68 | 1.47M |
| 2026-06-10 | CNY 49.54 | -1.90% | CNY 50.01 | CNY 50.45 | CNY 48.40 | 1.85M |
| 2026-06-09 | CNY 50.50 | +0.80% | CNY 50.60 | CNY 50.95 | CNY 49.81 | 1.75M |
| 2026-06-08 | CNY 50.10 | -7.22% | CNY 53.35 | CNY 53.50 | CNY 49.53 | 2.51M |
| 2026-06-05 | CNY 54.00 | -0.06% | CNY 53.77 | CNY 55.13 | CNY 52.28 | 1.82M |
| 2026-06-04 | CNY 54.03 | -0.42% | CNY 53.88 | CNY 54.48 | CNY 53.35 | 1.24M |
| 2026-06-03 | CNY 54.26 | +0.07% | CNY 54.31 | CNY 56.09 | CNY 53.60 | 1.96M |
| 2026-06-02 | CNY 54.22 | -1.17% | CNY 54.86 | CNY 55.00 | CNY 52.84 | 1.65M |
| 2026-06-01 | CNY 54.86 | +0.33% | CNY 54.65 | CNY 55.38 | CNY 53.80 | 2.29M |
| 2026-05-29 | CNY 54.68 | -5.84% | CNY 58.17 | CNY 58.99 | CNY 54.32 | 1.95M |
| 2026-05-28 | CNY 58.07 | -0.39% | CNY 58.30 | CNY 58.68 | CNY 56.00 | 2.04M |
| 2026-05-27 | CNY 58.30 | -6.32% | CNY 62.50 | CNY 62.50 | CNY 57.51 | 3.04M |
| 2026-05-26 | CNY 62.23 | -3.76% | CNY 64.77 | CNY 65.00 | CNY 60.89 | 1.80M |