Ningbo Boway Alloy Material Co., Ltd. Class A 601137
SSE · China · Non-Energy Minerals
CNY 18.91-0.26 (-1.36%)
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 18.91 | -1.36% | CNY 19.27 | CNY 19.30 | CNY 18.86 | 7.09M |
| 2026-09-29 | CNY 19.17 | -0.05% | CNY 19.00 | CNY 19.32 | CNY 18.86 | 6.30M |
| 2026-09-28 | CNY 19.18 | -3.38% | CNY 19.80 | CNY 19.85 | CNY 18.98 | 10.31M |
| 2026-09-24 | CNY 19.85 | -3.12% | CNY 20.40 | CNY 20.45 | CNY 19.80 | 10.99M |
| 2026-09-23 | CNY 20.49 | +0.69% | CNY 20.42 | CNY 20.60 | CNY 20.32 | 7.16M |
| 2026-09-22 | CNY 20.35 | -1.45% | CNY 20.86 | CNY 20.98 | CNY 20.30 | 10.04M |
| 2026-09-21 | CNY 20.65 | +0.73% | CNY 20.59 | CNY 20.74 | CNY 20.35 | 12.00M |
| 2026-09-18 | CNY 20.50 | +3.02% | CNY 20.00 | CNY 20.69 | CNY 20.00 | 12.81M |
| 2026-09-17 | CNY 19.90 | -0.15% | CNY 19.84 | CNY 20.35 | CNY 19.76 | 11.00M |
| 2026-09-16 | CNY 19.93 | +3.86% | CNY 19.20 | CNY 20.03 | CNY 18.88 | 14.24M |
| 2026-09-15 | CNY 19.19 | -1.59% | CNY 19.40 | CNY 19.65 | CNY 19.17 | 7.39M |
| 2026-09-14 | CNY 19.50 | +0.98% | CNY 19.05 | CNY 19.56 | CNY 18.86 | 9.78M |
| 2026-09-11 | CNY 19.31 | -2.96% | CNY 19.70 | CNY 19.78 | CNY 18.99 | 13.33M |
| 2026-09-10 | CNY 19.90 | -0.95% | CNY 19.90 | CNY 20.18 | CNY 19.68 | 9.38M |
| 2026-09-09 | CNY 20.09 | -0.30% | CNY 20.17 | CNY 20.53 | CNY 19.93 | 13.44M |
| 2026-09-08 | CNY 20.15 | -2.66% | CNY 20.70 | CNY 20.78 | CNY 20.10 | 16.07M |
| 2026-09-07 | CNY 20.70 | +0.58% | CNY 20.62 | CNY 20.89 | CNY 20.35 | 11.08M |
| 2026-09-04 | CNY 20.58 | -2.70% | CNY 21.36 | CNY 21.55 | CNY 20.41 | 15.26M |
| 2026-09-03 | CNY 21.15 | +0.95% | CNY 21.10 | CNY 21.32 | CNY 20.88 | 12.22M |
| 2026-09-02 | CNY 20.95 | -2.65% | CNY 21.35 | CNY 21.40 | CNY 20.75 | 18.06M |
| 2026-09-01 | CNY 21.52 | +0.80% | CNY 21.44 | CNY 21.75 | CNY 21.11 | 16.87M |
| 2026-08-31 | CNY 21.35 | -0.28% | CNY 20.88 | CNY 21.49 | CNY 20.88 | 19.03M |
| 2026-08-28 | CNY 21.41 | +1.37% | CNY 21.11 | CNY 22.06 | CNY 21.00 | 26.65M |
| 2026-08-27 | CNY 21.12 | +7.15% | CNY 19.75 | CNY 21.30 | CNY 19.71 | 31.66M |
| 2026-08-26 | CNY 19.71 | +0.10% | CNY 19.69 | CNY 20.10 | CNY 19.38 | 19.73M |
| 2026-08-25 | CNY 19.69 | +1.55% | CNY 19.85 | CNY 20.18 | CNY 18.99 | 29.98M |
| 2026-08-24 | CNY 19.39 | +1.04% | CNY 19.19 | CNY 19.55 | CNY 19.01 | 16.42M |
| 2026-08-21 | CNY 19.19 | +1.48% | CNY 18.79 | CNY 19.37 | CNY 18.66 | 15.97M |
| 2026-08-20 | CNY 18.91 | +1.23% | CNY 18.79 | CNY 19.18 | CNY 18.51 | 14.36M |
| 2026-08-19 | CNY 18.68 | +0.38% | CNY 18.21 | CNY 18.98 | CNY 18.18 | 20.12M |
| 2026-08-18 | CNY 18.61 | -2.97% | CNY 19.07 | CNY 19.25 | CNY 18.48 | 15.83M |
| 2026-08-17 | CNY 19.18 | +4.24% | CNY 18.36 | CNY 19.19 | CNY 18.21 | 21.19M |
| 2026-08-14 | CNY 18.40 | +3.14% | CNY 18.12 | CNY 18.95 | CNY 18.05 | 24.10M |
| 2026-08-13 | CNY 17.84 | -0.34% | CNY 18.05 | CNY 18.33 | CNY 17.77 | 13.68M |
| 2026-08-12 | CNY 17.90 | +2.34% | CNY 17.44 | CNY 18.10 | CNY 17.36 | 13.05M |
| 2026-08-11 | CNY 17.49 | -0.63% | CNY 17.49 | CNY 17.72 | CNY 17.40 | 9.29M |
| 2026-08-10 | CNY 17.60 | -2.22% | CNY 18.08 | CNY 18.15 | CNY 17.36 | 17.24M |
| 2026-08-07 | CNY 18.00 | +2.21% | CNY 17.61 | CNY 18.24 | CNY 17.56 | 17.96M |
| 2026-08-06 | CNY 17.61 | -1.18% | CNY 17.75 | CNY 17.87 | CNY 17.46 | 11.95M |
| 2026-08-05 | CNY 17.82 | +2.95% | CNY 17.22 | CNY 17.95 | CNY 17.21 | 15.95M |
| 2026-08-04 | CNY 17.31 | +1.52% | CNY 17.12 | CNY 17.47 | CNY 16.98 | 10.79M |
| 2026-08-03 | CNY 17.05 | +2.22% | CNY 16.68 | CNY 17.18 | CNY 16.57 | 11.35M |
| 2026-07-31 | CNY 16.68 | -1.48% | CNY 17.34 | CNY 17.53 | CNY 16.61 | 19.62M |
| 2026-07-30 | CNY 16.93 | +0.71% | CNY 16.78 | CNY 17.27 | CNY 16.60 | 16.33M |
| 2026-07-29 | CNY 16.81 | +2.94% | CNY 16.34 | CNY 16.84 | CNY 16.04 | 15.72M |
| 2026-07-28 | CNY 16.33 | -3.71% | CNY 16.72 | CNY 16.82 | CNY 16.21 | 13.41M |
| 2026-07-27 | CNY 16.96 | +3.04% | CNY 16.60 | CNY 16.98 | CNY 16.50 | 9.66M |
| 2026-07-24 | CNY 16.46 | -3.29% | CNY 16.80 | CNY 16.96 | CNY 16.41 | 10.37M |
| 2026-07-23 | CNY 17.02 | +0.12% | CNY 17.18 | CNY 17.25 | CNY 16.89 | 8.74M |
| 2026-07-22 | CNY 17.00 | -1.90% | CNY 17.30 | CNY 17.50 | CNY 16.89 | 16.65M |
| 2026-07-21 | CNY 17.33 | +6.19% | CNY 16.42 | CNY 17.41 | CNY 15.83 | 26.58M |
| 2026-07-20 | CNY 16.32 | -4.95% | CNY 17.59 | CNY 17.60 | CNY 15.90 | 28.30M |
| 2026-07-17 | CNY 17.17 | -7.69% | CNY 18.33 | CNY 18.53 | CNY 16.92 | 27.89M |
| 2026-07-16 | CNY 18.60 | -1.85% | CNY 19.00 | CNY 19.45 | CNY 18.45 | 19.41M |
| 2026-07-15 | CNY 18.95 | +2.21% | CNY 18.78 | CNY 19.33 | CNY 18.60 | 18.52M |
| 2026-07-14 | CNY 18.54 | +2.26% | CNY 18.14 | CNY 18.65 | CNY 18.03 | 20.08M |
| 2026-07-13 | CNY 18.13 | -5.28% | CNY 19.01 | CNY 19.34 | CNY 18.12 | 21.87M |
| 2026-07-10 | CNY 19.14 | -0.93% | CNY 19.76 | CNY 20.36 | CNY 19.10 | 24.89M |
| 2026-07-09 | CNY 19.32 | -0.41% | CNY 19.57 | CNY 19.86 | CNY 18.27 | 24.56M |
| 2026-07-08 | CNY 19.40 | -5.46% | CNY 20.52 | CNY 20.66 | CNY 19.40 | 22.03M |
| 2026-07-07 | CNY 20.52 | -6.17% | CNY 21.91 | CNY 22.08 | CNY 20.48 | 21.83M |
| 2026-07-06 | CNY 21.87 | -3.57% | CNY 22.49 | CNY 23.10 | CNY 21.80 | 24.78M |
| 2026-07-03 | CNY 22.68 | -0.66% | CNY 23.00 | CNY 23.80 | CNY 22.64 | 25.43M |
| 2026-07-02 | CNY 22.83 | -0.04% | CNY 22.54 | CNY 23.80 | CNY 21.86 | 31.14M |
| 2026-07-01 | CNY 22.84 | +2.28% | CNY 22.60 | CNY 23.40 | CNY 22.35 | 26.68M |
| 2026-06-30 | CNY 22.33 | +1.59% | CNY 21.70 | CNY 22.57 | CNY 21.55 | 22.96M |
| 2026-06-29 | CNY 21.98 | -4.56% | CNY 23.08 | CNY 23.16 | CNY 21.00 | 37.09M |
| 2026-06-26 | CNY 23.03 | -3.64% | CNY 23.70 | CNY 23.75 | CNY 22.60 | 39.16M |
| 2026-06-25 | CNY 23.90 | -4.70% | CNY 25.09 | CNY 25.49 | CNY 23.54 | 46.61M |
| 2026-06-24 | CNY 25.08 | +1.54% | CNY 24.05 | CNY 25.43 | CNY 23.50 | 43.01M |
| 2026-06-23 | CNY 24.70 | 0.00% | CNY 26.00 | CNY 26.49 | CNY 24.50 | 52.07M |
| 2026-06-22 | CNY 24.70 | -4.04% | CNY 26.17 | CNY 26.26 | CNY 23.84 | 54.98M |
| 2026-06-18 | CNY 25.74 | -1.04% | CNY 25.70 | CNY 26.16 | CNY 25.40 | 31.53M |
| 2026-06-17 | CNY 26.01 | -1.40% | CNY 25.88 | CNY 27.09 | CNY 25.81 | 35.92M |
| 2026-06-16 | CNY 26.38 | +1.93% | CNY 25.37 | CNY 26.64 | CNY 25.28 | 43.17M |
| 2026-06-15 | CNY 25.88 | +6.02% | CNY 24.87 | CNY 26.09 | CNY 24.80 | 56.93M |
| 2026-06-12 | CNY 24.41 | -1.21% | CNY 25.01 | CNY 25.58 | CNY 23.50 | 68.34M |
| 2026-06-11 | CNY 24.71 | +10.02% | CNY 23.10 | CNY 24.71 | CNY 23.00 | 21.18M |
| 2026-06-10 | CNY 22.46 | -3.11% | CNY 22.80 | CNY 23.17 | CNY 22.02 | 35.69M |
| 2026-06-09 | CNY 23.18 | -1.11% | CNY 23.72 | CNY 23.78 | CNY 22.79 | 38.19M |
| 2026-06-08 | CNY 23.44 | -5.41% | CNY 23.81 | CNY 24.29 | CNY 23.36 | 48.04M |
| 2026-06-05 | CNY 24.78 | +6.35% | CNY 23.01 | CNY 25.51 | CNY 22.31 | 79.73M |
| 2026-06-04 | CNY 23.30 | +2.82% | CNY 23.60 | CNY 24.45 | CNY 22.58 | 86.45M |
| 2026-06-03 | CNY 22.66 | +5.30% | CNY 21.68 | CNY 23.24 | CNY 21.60 | 56.89M |
| 2026-06-02 | CNY 21.52 | +9.80% | CNY 19.61 | CNY 21.52 | CNY 19.56 | 28.27M |
| 2026-06-01 | CNY 19.60 | -0.86% | CNY 19.72 | CNY 20.24 | CNY 19.30 | 20.40M |
| 2026-05-29 | CNY 19.77 | -5.32% | CNY 21.13 | CNY 21.30 | CNY 19.63 | 24.35M |
| 2026-05-28 | CNY 20.88 | -1.97% | CNY 21.25 | CNY 21.29 | CNY 20.59 | 17.93M |
| 2026-05-27 | CNY 21.30 | -2.61% | CNY 21.72 | CNY 22.25 | CNY 21.01 | 23.99M |
| 2026-05-26 | CNY 21.87 | +1.48% | CNY 21.60 | CNY 22.45 | CNY 21.26 | 29.85M |