Shanghai Bolex Food Technology Co., Ltd. Class A 603170
SSE · China · Consumer Non-Durables
CNY 13.68+0.15 (+1.11%)
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 13.68 | +1.11% | CNY 13.74 | CNY 13.89 | CNY 13.35 | 12.07M |
| 2026-09-29 | CNY 13.53 | +3.36% | CNY 13.17 | CNY 13.80 | CNY 12.99 | 11.60M |
| 2026-09-28 | CNY 13.09 | +6.25% | CNY 12.39 | CNY 13.54 | CNY 12.39 | 13.15M |
| 2026-09-24 | CNY 12.32 | +3.01% | CNY 11.99 | CNY 12.44 | CNY 11.89 |
| 4.07M |
| 2026-09-23 | CNY 11.96 | -0.99% | CNY 12.11 | CNY 12.11 | CNY 11.92 | 2.04M |
| 2026-09-22 | CNY 12.08 | +0.83% | CNY 11.99 | CNY 12.19 | CNY 11.94 | 1.96M |
| 2026-09-21 | CNY 11.98 | +0.84% | CNY 11.87 | CNY 12.07 | CNY 11.77 | 2.23M |
| 2026-09-18 | CNY 11.88 | -0.34% | CNY 11.92 | CNY 12.06 | CNY 11.87 | 1.59M |
| 2026-09-17 | CNY 11.92 | -0.75% | CNY 11.87 | CNY 12.03 | CNY 11.83 | 1.53M |
| 2026-09-16 | CNY 12.01 | +0.76% | CNY 11.90 | CNY 12.01 | CNY 11.80 | 1.32M |
| 2026-09-15 | CNY 11.92 | -0.83% | CNY 12.06 | CNY 12.06 | CNY 11.87 | 1.18M |
| 2026-09-14 | CNY 12.02 | -1.39% | CNY 12.01 | CNY 12.16 | CNY 11.98 | 1.22M |
| 2026-09-11 | CNY 12.19 | -3.10% | CNY 12.57 | CNY 12.57 | CNY 12.11 | 2.40M |
| 2026-09-10 | CNY 12.58 | -1.02% | CNY 12.65 | CNY 12.68 | CNY 12.38 | 2.42M |
| 2026-09-09 | CNY 12.71 | -0.94% | CNY 12.82 | CNY 12.90 | CNY 12.62 | 1.72M |
| 2026-09-08 | CNY 12.83 | -0.16% | CNY 12.86 | CNY 12.96 | CNY 12.68 | 3.08M |
| 2026-09-07 | CNY 12.85 | -0.16% | CNY 12.87 | CNY 12.98 | CNY 12.75 | 2.48M |
| 2026-09-04 | CNY 12.87 | +2.80% | CNY 12.55 | CNY 12.93 | CNY 12.55 | 3.41M |
| 2026-09-03 | CNY 12.52 | +0.48% | CNY 12.48 | CNY 12.84 | CNY 12.48 | 2.97M |
| 2026-09-02 | CNY 12.46 | -0.95% | CNY 12.56 | CNY 12.56 | CNY 12.35 | 2.01M |
| 2026-09-01 | CNY 12.58 | +2.03% | CNY 12.37 | CNY 12.75 | CNY 12.33 | 3.59M |
| 2026-08-31 | CNY 12.33 | 0.00% | CNY 12.50 | CNY 12.58 | CNY 12.28 | 2.52M |
| 2026-08-28 | CNY 12.33 | -0.08% | CNY 12.31 | CNY 12.40 | CNY 12.27 | 1.64M |
| 2026-08-27 | CNY 12.34 | +0.90% | CNY 12.23 | CNY 12.37 | CNY 12.18 | 2.22M |
| 2026-08-26 | CNY 12.23 | -1.61% | CNY 12.40 | CNY 12.51 | CNY 12.20 | 2.64M |
| 2026-08-25 | CNY 12.43 | +0.81% | CNY 12.27 | CNY 12.48 | CNY 12.27 | 1.82M |
| 2026-08-24 | CNY 12.33 | +0.41% | CNY 12.31 | CNY 12.35 | CNY 12.12 | 1.94M |
| 2026-08-21 | CNY 12.28 | -2.46% | CNY 12.58 | CNY 12.58 | CNY 12.22 | 2.01M |
| 2026-08-20 | CNY 12.59 | +1.86% | CNY 12.39 | CNY 12.59 | CNY 12.31 | 3.50M |
| 2026-08-19 | CNY 12.36 | -1.90% | CNY 12.63 | CNY 12.67 | CNY 12.30 | 2.22M |
| 2026-08-18 | CNY 12.60 | -0.71% | CNY 12.73 | CNY 12.85 | CNY 12.50 | 2.72M |
| 2026-08-17 | CNY 12.69 | +0.32% | CNY 12.65 | CNY 12.69 | CNY 12.45 | 2.78M |
| 2026-08-14 | CNY 12.65 | -1.63% | CNY 12.90 | CNY 12.93 | CNY 12.56 | 3.38M |
| 2026-08-13 | CNY 12.86 | -1.46% | CNY 13.05 | CNY 13.05 | CNY 12.78 | 4.03M |
| 2026-08-12 | CNY 13.05 | -1.51% | CNY 13.23 | CNY 13.23 | CNY 12.94 | 3.05M |
| 2026-08-11 | CNY 13.25 | -0.67% | CNY 13.33 | CNY 13.70 | CNY 13.20 | 2.46M |
| 2026-08-10 | CNY 13.34 | +2.69% | CNY 12.90 | CNY 13.45 | CNY 12.90 | 4.35M |
| 2026-08-07 | CNY 12.99 | -0.15% | CNY 13.00 | CNY 13.00 | CNY 12.73 | 2.74M |
| 2026-08-06 | CNY 13.01 | -0.91% | CNY 13.08 | CNY 13.14 | CNY 12.82 | 3.01M |
| 2026-08-05 | CNY 13.13 | -0.15% | CNY 13.21 | CNY 13.27 | CNY 13.08 | 2.81M |
| 2026-08-04 | CNY 13.15 | +0.46% | CNY 13.09 | CNY 13.30 | CNY 13.05 | 3.39M |
| 2026-08-03 | CNY 13.09 | -1.58% | CNY 13.32 | CNY 13.49 | CNY 13.06 | 5.01M |
| 2026-07-31 | CNY 13.30 | -0.23% | CNY 12.85 | CNY 13.48 | CNY 12.85 | 8.68M |
| 2026-07-30 | CNY 13.33 | +5.88% | CNY 12.54 | CNY 13.85 | CNY 12.52 | 13.17M |
| 2026-07-29 | CNY 12.59 | +3.37% | CNY 12.26 | CNY 12.83 | CNY 12.18 | 4.09M |
| 2026-07-28 | CNY 12.18 | +4.19% | CNY 11.71 | CNY 12.36 | CNY 11.62 | 3.90M |
| 2026-07-27 | CNY 11.69 | +2.36% | CNY 11.42 | CNY 12.02 | CNY 11.30 | 4.77M |
| 2026-07-24 | CNY 11.42 | -2.64% | CNY 11.67 | CNY 11.81 | CNY 11.42 | 1.90M |
| 2026-07-23 | CNY 11.73 | -0.42% | CNY 11.75 | CNY 11.78 | CNY 11.61 | 1.75M |
| 2026-07-22 | CNY 11.78 | -2.32% | CNY 12.03 | CNY 12.20 | CNY 11.72 | 2.54M |
| 2026-07-21 | CNY 12.06 | -2.03% | CNY 12.32 | CNY 12.37 | CNY 11.90 | 3.69M |
| 2026-07-20 | CNY 12.31 | -0.89% | CNY 12.48 | CNY 12.54 | CNY 12.19 | 2.93M |
| 2026-07-17 | CNY 12.42 | -1.82% | CNY 12.71 | CNY 13.12 | CNY 12.35 | 3.86M |
| 2026-07-16 | CNY 12.65 | +1.28% | CNY 12.46 | CNY 12.72 | CNY 12.28 | 3.76M |
| 2026-07-15 | CNY 12.49 | +4.08% | CNY 12.02 | CNY 12.49 | CNY 11.94 | 3.48M |
| 2026-07-14 | CNY 12.00 | +2.65% | CNY 11.74 | CNY 12.07 | CNY 11.74 | 2.93M |
| 2026-07-13 | CNY 11.69 | 0.00% | CNY 11.70 | CNY 11.87 | CNY 11.57 | 1.90M |
| 2026-07-10 | CNY 11.69 | +0.60% | CNY 11.62 | CNY 11.82 | CNY 11.51 | 1.51M |
| 2026-07-09 | CNY 11.62 | -3.49% | CNY 11.97 | CNY 11.97 | CNY 11.51 | 2.33M |
| 2026-07-08 | CNY 12.04 | +2.12% | CNY 11.83 | CNY 12.06 | CNY 11.63 | 2.29M |
| 2026-07-07 | CNY 11.79 | -1.26% | CNY 11.94 | CNY 11.95 | CNY 11.71 | 2.96M |
| 2026-07-06 | CNY 11.94 | +1.02% | CNY 11.74 | CNY 12.10 | CNY 11.66 | 4.30M |
| 2026-07-03 | CNY 11.82 | +0.77% | CNY 11.74 | CNY 11.95 | CNY 11.70 | 2.63M |
| 2026-07-02 | CNY 11.73 | -0.17% | CNY 11.74 | CNY 11.88 | CNY 11.61 | 2.36M |
| 2026-07-01 | CNY 11.75 | +3.98% | CNY 11.24 | CNY 11.88 | CNY 11.20 | 3.07M |
| 2026-06-30 | CNY 11.30 | -2.50% | CNY 11.49 | CNY 11.54 | CNY 11.25 | 2.26M |
| 2026-06-29 | CNY 11.59 | +2.20% | CNY 11.31 | CNY 11.65 | CNY 10.78 | 3.74M |
| 2026-06-26 | CNY 11.34 | -3.49% | CNY 11.75 | CNY 11.77 | CNY 11.25 | 2.98M |
| 2026-06-25 | CNY 11.75 | -0.76% | CNY 11.85 | CNY 11.94 | CNY 11.57 | 1.91M |
| 2026-06-24 | CNY 11.84 | -1.99% | CNY 12.09 | CNY 12.17 | CNY 11.76 | 2.10M |
| 2026-06-23 | CNY 12.08 | +1.94% | CNY 11.83 | CNY 12.30 | CNY 11.80 | 2.67M |
| 2026-06-22 | CNY 11.85 | +0.77% | CNY 11.60 | CNY 11.87 | CNY 11.33 | 3.05M |
| 2026-06-18 | CNY 11.76 | 0.00% | CNY 11.76 | CNY 11.83 | CNY 11.54 | 1.83M |
| 2026-06-17 | CNY 11.76 | -1.18% | CNY 11.90 | CNY 11.90 | CNY 11.63 | 1.76M |
| 2026-06-16 | CNY 11.90 | -2.70% | CNY 12.30 | CNY 12.30 | CNY 11.87 | 3.37M |
| 2026-06-15 | CNY 12.23 | +0.49% | CNY 12.25 | CNY 12.39 | CNY 12.12 | 3.26M |
| 2026-06-12 | CNY 12.17 | +4.55% | CNY 11.65 | CNY 12.19 | CNY 11.56 | 3.36M |
| 2026-06-11 | CNY 11.64 | -1.36% | CNY 11.89 | CNY 11.89 | CNY 11.56 | 1.58M |
| 2026-06-10 | CNY 11.80 | -0.17% | CNY 11.71 | CNY 11.84 | CNY 11.60 | 1.65M |
| 2026-06-09 | CNY 11.82 | -0.59% | CNY 11.85 | CNY 11.98 | CNY 11.75 | 1.22M |
| 2026-06-08 | CNY 11.89 | -2.30% | CNY 11.96 | CNY 12.22 | CNY 11.77 | 2.41M |
| 2026-06-05 | CNY 12.17 | +1.76% | CNY 12.03 | CNY 12.33 | CNY 12.03 | 1.52M |
| 2026-06-04 | CNY 11.96 | -2.76% | CNY 12.29 | CNY 12.35 | CNY 11.95 | 2.46M |
| 2026-06-03 | CNY 12.30 | -0.40% | CNY 12.36 | CNY 12.39 | CNY 12.03 | 2.14M |
| 2026-06-02 | CNY 12.35 | -4.78% | CNY 12.67 | CNY 12.67 | CNY 12.25 | 2.79M |
| 2026-06-01 | CNY 12.97 | -0.23% | CNY 12.92 | CNY 13.02 | CNY 12.61 | 5.21M |
| 2026-05-29 | CNY 13.00 | +4.42% | CNY 12.42 | CNY 13.18 | CNY 12.38 | 6.95M |
| 2026-05-28 | CNY 12.45 | +0.32% | CNY 12.39 | CNY 12.64 | CNY 12.26 | 3.14M |
| 2026-05-27 | CNY 12.41 | +0.16% | CNY 12.39 | CNY 12.48 | CNY 12.20 | 2.60M |
| 2026-05-26 | CNY 12.39 | -0.48% | CNY 12.46 | CNY 12.46 | CNY 12.24 | 2.03M |