Bomesc Offshore Engineering Co., Ltd. Class A 603727
SSE · China · Industrial Services
CNY 18.71-0.24 (-1.27%)
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 18.71 | -1.27% | CNY 19.28 | CNY 20.82 | CNY 18.49 | 11.58M |
| 2026-09-29 | CNY 18.95 | -1.20% | CNY 19.12 | CNY 19.30 | CNY 18.80 | 3.24M |
| 2026-09-28 | CNY 19.18 | +5.15% | CNY 18.29 | CNY 19.62 | CNY 18.13 | 8.09M |
| 2026-09-24 | CNY 18.24 | +0.05% | CNY 18.26 | CNY 18.80 | CNY 18.20 | 1.87M |
| 2026-09-23 | CNY 18.23 | -2.09% | CNY 18.73 | CNY 18.73 | CNY 17.95 | 3.10M |
| 2026-09-22 | CNY 18.62 | -0.43% | CNY 18.61 | CNY 19.00 | CNY 18.35 | 3.94M |
| 2026-09-21 | CNY 18.70 | +6.25% | CNY 17.78 | CNY 19.36 | CNY 17.61 | 6.00M |
| 2026-09-18 | CNY 17.60 | +3.41% | CNY 17.02 | CNY 18.02 | CNY 16.93 | 2.91M |
| 2026-09-17 | CNY 17.02 | -1.85% | CNY 17.21 | CNY 17.27 | CNY 16.69 | 2.06M |
| 2026-09-16 | CNY 17.34 | -0.46% | CNY 17.79 | CNY 18.02 | CNY 17.10 | 2.35M |
| 2026-09-15 | CNY 17.42 | +1.87% | CNY 17.11 | CNY 17.91 | CNY 16.85 | 2.63M |
| 2026-09-14 | CNY 17.10 | +0.18% | CNY 17.00 | CNY 17.30 | CNY 16.94 | 1.82M |
| 2026-09-11 | CNY 17.07 | -3.18% | CNY 18.05 | CNY 18.07 | CNY 16.90 | 2.84M |
| 2026-09-10 | CNY 17.63 | -2.87% | CNY 18.09 | CNY 18.35 | CNY 17.63 | 1.89M |
| 2026-09-09 | CNY 18.15 | -0.66% | CNY 18.45 | CNY 18.45 | CNY 17.95 | 2.22M |
| 2026-09-08 | CNY 18.27 | +3.05% | CNY 17.53 | CNY 18.27 | CNY 17.53 | 1.89M |
| 2026-09-07 | CNY 17.73 | -2.42% | CNY 18.17 | CNY 18.18 | CNY 17.48 | 3.29M |
| 2026-09-04 | CNY 18.17 | +4.19% | CNY 17.27 | CNY 18.35 | CNY 17.27 | 4.65M |
| 2026-09-03 | CNY 17.44 | -0.34% | CNY 17.36 | CNY 17.87 | CNY 17.36 | 2.63M |
| 2026-09-02 | CNY 17.50 | -4.89% | CNY 18.77 | CNY 18.88 | CNY 17.50 | 4.55M |
| 2026-09-01 | CNY 18.40 | +1.49% | CNY 18.22 | CNY 18.71 | CNY 18.02 | 2.84M |
| 2026-08-31 | CNY 18.13 | -2.11% | CNY 18.54 | CNY 18.93 | CNY 17.91 | 3.71M |
| 2026-08-28 | CNY 18.52 | +0.16% | CNY 18.53 | CNY 18.96 | CNY 18.44 | 1.86M |
| 2026-08-27 | CNY 18.49 | +1.71% | CNY 18.12 | CNY 18.59 | CNY 17.98 | 1.85M |
| 2026-08-26 | CNY 18.18 | -0.49% | CNY 18.00 | CNY 18.30 | CNY 17.86 | 1.94M |
| 2026-08-25 | CNY 18.27 | +2.35% | CNY 17.51 | CNY 18.50 | CNY 17.51 | 2.86M |
| 2026-08-24 | CNY 17.85 | -4.19% | CNY 18.40 | CNY 18.77 | CNY 17.58 | 3.82M |
| 2026-08-21 | CNY 18.63 | +1.14% | CNY 18.30 | CNY 18.68 | CNY 18.12 | 2.15M |
| 2026-08-20 | CNY 18.42 | +0.66% | CNY 18.30 | CNY 18.88 | CNY 18.27 | 2.57M |
| 2026-08-19 | CNY 18.30 | -3.17% | CNY 18.73 | CNY 19.14 | CNY 18.30 | 2.95M |
| 2026-08-18 | CNY 18.90 | +3.11% | CNY 18.42 | CNY 19.00 | CNY 18.24 | 3.32M |
| 2026-08-17 | CNY 18.33 | +0.83% | CNY 18.00 | CNY 18.38 | CNY 17.90 | 2.32M |
| 2026-08-14 | CNY 18.18 | -1.36% | CNY 18.32 | CNY 18.42 | CNY 17.92 | 2.35M |
| 2026-08-13 | CNY 18.43 | -2.33% | CNY 18.82 | CNY 18.85 | CNY 18.36 | 2.75M |
| 2026-08-12 | CNY 18.87 | -0.58% | CNY 18.90 | CNY 19.30 | CNY 18.55 | 3.02M |
| 2026-08-11 | CNY 18.98 | -1.20% | CNY 19.54 | CNY 19.58 | CNY 18.80 | 3.15M |
| 2026-08-10 | CNY 19.21 | +5.20% | CNY 18.18 | CNY 19.48 | CNY 18.18 | 5.28M |
| 2026-08-07 | CNY 18.26 | +1.90% | CNY 17.95 | CNY 18.67 | CNY 17.74 | 4.00M |
| 2026-08-06 | CNY 17.92 | -1.27% | CNY 18.07 | CNY 18.47 | CNY 17.68 | 3.63M |
| 2026-08-05 | CNY 18.15 | 0.00% | CNY 17.96 | CNY 18.18 | CNY 17.70 | 3.13M |
| 2026-08-04 | CNY 18.15 | +1.97% | CNY 17.91 | CNY 18.15 | CNY 17.59 | 3.30M |
| 2026-08-03 | CNY 17.80 | -0.50% | CNY 17.55 | CNY 17.94 | CNY 17.41 | 3.69M |
| 2026-07-31 | CNY 17.89 | +1.25% | CNY 17.67 | CNY 18.08 | CNY 17.29 | 5.22M |
| 2026-07-30 | CNY 17.67 | -1.61% | CNY 17.68 | CNY 18.59 | CNY 17.59 | 6.71M |
| 2026-07-29 | CNY 17.96 | +6.40% | CNY 17.28 | CNY 18.53 | CNY 17.02 | 8.00M |
| 2026-07-28 | CNY 16.88 | +0.54% | CNY 17.12 | CNY 17.29 | CNY 16.66 | 5.48M |
| 2026-07-27 | CNY 16.79 | +2.69% | CNY 15.45 | CNY 16.95 | CNY 15.02 | 8.92M |
| 2026-07-24 | CNY 16.35 | -6.25% | CNY 18.02 | CNY 18.29 | CNY 16.13 | 11.70M |
| 2026-07-23 | CNY 17.44 | +10.03% | CNY 15.66 | CNY 17.44 | CNY 15.66 | 9.15M |
| 2026-07-22 | CNY 15.85 | -2.16% | CNY 16.20 | CNY 17.39 | CNY 15.50 | 9.03M |
| 2026-07-21 | CNY 16.20 | -2.41% | CNY 16.60 | CNY 16.60 | CNY 14.95 | 10.48M |
| 2026-07-20 | CNY 16.60 | +10.01% | CNY 14.97 | CNY 16.60 | CNY 14.97 | 3.57M |
| 2026-07-17 | CNY 15.09 | -1.57% | CNY 15.19 | CNY 15.51 | CNY 14.44 | 6.07M |
| 2026-07-16 | CNY 15.33 | -3.22% | CNY 15.64 | CNY 16.10 | CNY 15.20 | 3.62M |
| 2026-07-15 | CNY 15.84 | +1.86% | CNY 15.08 | CNY 15.91 | CNY 14.67 | 6.49M |
| 2026-07-14 | CNY 15.55 | -1.08% | CNY 16.02 | CNY 16.27 | CNY 15.20 | 6.12M |
| 2026-07-13 | CNY 15.72 | -3.62% | CNY 16.43 | CNY 16.60 | CNY 15.61 | 3.72M |
| 2026-07-10 | CNY 16.31 | +1.62% | CNY 16.06 | CNY 16.70 | CNY 15.70 | 4.15M |
| 2026-07-09 | CNY 16.05 | +2.75% | CNY 16.00 | CNY 16.26 | CNY 15.57 | 4.88M |
| 2026-07-08 | CNY 15.62 | -0.57% | CNY 16.00 | CNY 16.15 | CNY 15.44 | 3.44M |
| 2026-07-07 | CNY 15.71 | -6.60% | CNY 16.72 | CNY 16.81 | CNY 15.33 | 6.82M |
| 2026-07-06 | CNY 16.82 | -0.88% | CNY 16.97 | CNY 17.49 | CNY 16.58 | 3.62M |
| 2026-07-03 | CNY 16.97 | +1.50% | CNY 16.98 | CNY 17.45 | CNY 16.73 | 4.33M |
| 2026-07-02 | CNY 16.72 | -1.12% | CNY 16.80 | CNY 17.38 | CNY 16.57 | 3.96M |
| 2026-07-01 | CNY 16.91 | -0.88% | CNY 17.01 | CNY 17.52 | CNY 16.31 | 4.61M |
| 2026-06-30 | CNY 17.06 | -0.70% | CNY 17.07 | CNY 17.30 | CNY 16.64 | 4.42M |
| 2026-06-29 | CNY 17.18 | +1.66% | CNY 17.24 | CNY 18.00 | CNY 17.01 | 5.22M |
| 2026-06-26 | CNY 16.90 | -8.89% | CNY 18.38 | CNY 18.54 | CNY 16.88 | 9.16M |
| 2026-06-25 | CNY 18.55 | +0.54% | CNY 18.38 | CNY 18.99 | CNY 17.85 | 6.33M |
| 2026-06-24 | CNY 18.45 | -1.86% | CNY 19.09 | CNY 19.68 | CNY 18.02 | 8.58M |
| 2026-06-23 | CNY 18.80 | +7.92% | CNY 17.77 | CNY 19.16 | CNY 17.54 | 13.38M |
| 2026-06-22 | CNY 17.42 | +9.97% | CNY 15.80 | CNY 17.42 | CNY 15.40 | 8.12M |
| 2026-06-18 | CNY 15.84 | +1.28% | CNY 15.79 | CNY 16.28 | CNY 15.35 | 4.10M |
| 2026-06-17 | CNY 15.64 | -1.57% | CNY 15.89 | CNY 16.02 | CNY 15.44 | 4.42M |
| 2026-06-16 | CNY 15.89 | +3.11% | CNY 16.00 | CNY 16.10 | CNY 15.02 | 10.97M |
| 2026-06-15 | CNY 15.41 | +9.99% | CNY 14.78 | CNY 15.41 | CNY 14.67 | 2.24M |
| 2026-06-12 | CNY 14.01 | +0.57% | CNY 13.86 | CNY 14.19 | CNY 13.63 | 3.09M |
| 2026-06-11 | CNY 13.93 | +0.29% | CNY 14.26 | CNY 14.26 | CNY 13.71 | 2.78M |
| 2026-06-10 | CNY 13.89 | -1.00% | CNY 13.80 | CNY 13.99 | CNY 13.62 | 2.28M |
| 2026-06-09 | CNY 14.03 | -1.89% | CNY 14.10 | CNY 14.49 | CNY 13.72 | 3.96M |
| 2026-06-08 | CNY 14.30 | -1.04% | CNY 14.30 | CNY 14.74 | CNY 14.09 | 3.29M |
| 2026-06-05 | CNY 14.45 | -0.41% | CNY 14.50 | CNY 14.68 | CNY 14.26 | 3.44M |
| 2026-06-04 | CNY 14.51 | -3.14% | CNY 14.80 | CNY 14.99 | CNY 14.38 | 3.46M |
| 2026-06-03 | CNY 14.98 | -0.27% | CNY 15.04 | CNY 15.14 | CNY 14.66 | 2.95M |
| 2026-06-02 | CNY 15.02 | -1.51% | CNY 15.49 | CNY 15.49 | CNY 14.85 | 2.60M |
| 2026-06-01 | CNY 15.25 | +1.46% | CNY 15.04 | CNY 15.53 | CNY 14.96 | 2.79M |
| 2026-05-29 | CNY 15.03 | -4.27% | CNY 15.65 | CNY 15.66 | CNY 14.90 | 3.78M |
| 2026-05-28 | CNY 15.70 | +2.55% | CNY 15.10 | CNY 15.77 | CNY 15.10 | 4.15M |
| 2026-05-27 | CNY 15.31 | -3.04% | CNY 15.76 | CNY 15.87 | CNY 15.12 | 4.04M |
| 2026-05-26 | CNY 15.79 | -2.23% | CNY 16.00 | CNY 16.45 | CNY 15.64 | 4.37M |