Bomin Electronics Co., Ltd. Class A 603936
SSE · China · Electronic Technology
CNY 19.35-1.18 (-5.75%)
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 19.35 | -5.75% | CNY 20.52 | CNY 20.93 | CNY 19.35 | 35.12M |
| 2026-09-29 | CNY 20.53 | +5.23% | CNY 19.29 | CNY 20.82 | CNY 19.08 | 49.70M |
| 2026-09-28 | CNY 19.51 | -8.45% | CNY 21.20 | CNY 21.25 | CNY 19.43 | 45.79M |
| 2026-09-24 | CNY 21.31 | -4.14% | CNY 22.10 | CNY 22.75 | CNY 21.21 | 44.13M |
| 2026-09-23 | CNY 22.23 | -1.72% | CNY 22.62 | CNY 22.77 | CNY 21.94 | 65.59M |
| 2026-09-22 | CNY 22.62 | +4.67% | CNY 22.02 | CNY 23.76 | CNY 21.40 | 97.86M |
| 2026-09-21 | CNY 21.61 | +1.27% | CNY 21.35 | CNY 21.90 | CNY 21.25 | 46.65M |
| 2026-09-18 | CNY 21.34 | -0.56% | CNY 21.80 | CNY 22.08 | CNY 20.92 | 49.95M |
| 2026-09-17 | CNY 21.46 | -4.15% | CNY 22.38 | CNY 22.70 | CNY 21.43 | 63.51M |
| 2026-09-16 | CNY 22.39 | +1.04% | CNY 22.24 | CNY 22.48 | CNY 21.60 | 80.37M |
| 2026-09-15 | CNY 22.16 | -0.58% | CNY 22.28 | CNY 23.28 | CNY 22.14 | 119.41M |
| 2026-09-14 | CNY 22.29 | +6.75% | CNY 20.66 | CNY 22.68 | CNY 20.02 | 151.04M |
| 2026-09-11 | CNY 20.88 | +10.01% | CNY 18.61 | CNY 20.88 | CNY 18.40 | 116.91M |
| 2026-09-10 | CNY 18.98 | +4.52% | CNY 17.86 | CNY 19.12 | CNY 17.84 | 92.64M |
| 2026-09-09 | CNY 18.16 | +3.48% | CNY 17.59 | CNY 18.52 | CNY 17.55 | 60.52M |
| 2026-09-08 | CNY 17.55 | -0.17% | CNY 18.00 | CNY 18.13 | CNY 17.42 | 54.55M |
| 2026-09-07 | CNY 17.58 | +10.01% | CNY 16.20 | CNY 17.58 | CNY 16.14 | 51.15M |
| 2026-09-04 | CNY 15.98 | -5.11% | CNY 16.84 | CNY 17.45 | CNY 15.83 | 39.82M |
| 2026-09-03 | CNY 16.84 | -0.77% | CNY 17.13 | CNY 17.23 | CNY 16.45 | 31.13M |
| 2026-09-02 | CNY 16.97 | -3.41% | CNY 17.27 | CNY 17.47 | CNY 16.95 | 30.17M |
| 2026-09-01 | CNY 17.57 | -4.20% | CNY 18.26 | CNY 18.28 | CNY 17.30 | 33.07M |
| 2026-08-31 | CNY 18.34 | +1.16% | CNY 17.57 | CNY 18.55 | CNY 17.50 | 39.82M |
| 2026-08-28 | CNY 18.13 | -1.57% | CNY 18.42 | CNY 19.26 | CNY 18.05 | 57.57M |
| 2026-08-27 | CNY 18.42 | +8.67% | CNY 17.12 | CNY 18.49 | CNY 16.87 | 61.52M |
| 2026-08-26 | CNY 16.95 | -1.51% | CNY 17.35 | CNY 17.35 | CNY 16.15 | 45.27M |
| 2026-08-25 | CNY 17.21 | 0.00% | CNY 16.57 | CNY 17.44 | CNY 16.56 | 43.83M |
| 2026-08-24 | CNY 17.21 | -2.22% | CNY 17.20 | CNY 17.50 | CNY 16.56 | 53.90M |
| 2026-08-21 | CNY 17.60 | +0.34% | CNY 17.50 | CNY 17.99 | CNY 16.80 | 59.21M |
| 2026-08-20 | CNY 17.54 | -2.07% | CNY 17.91 | CNY 18.30 | CNY 17.21 | 81.04M |
| 2026-08-19 | CNY 17.91 | -6.33% | CNY 18.57 | CNY 19.50 | CNY 17.25 | 145.51M |
| 2026-08-18 | CNY 19.12 | +10.01% | CNY 18.59 | CNY 19.12 | CNY 18.14 | 98.29M |
| 2026-08-17 | CNY 17.38 | +10.00% | CNY 16.29 | CNY 17.38 | CNY 16.01 | 59.58M |
| 2026-08-14 | CNY 15.80 | +3.20% | CNY 15.53 | CNY 15.82 | CNY 15.35 | 33.99M |
| 2026-08-13 | CNY 15.31 | -1.98% | CNY 15.87 | CNY 16.11 | CNY 15.31 | 42.07M |
| 2026-08-12 | CNY 15.62 | +2.76% | CNY 15.26 | CNY 15.72 | CNY 15.14 | 40.74M |
| 2026-08-11 | CNY 15.20 | -1.04% | CNY 15.29 | CNY 15.58 | CNY 14.93 | 47.17M |
| 2026-08-10 | CNY 15.36 | -3.58% | CNY 16.48 | CNY 16.57 | CNY 15.01 | 80.48M |
| 2026-08-07 | CNY 15.93 | +10.01% | CNY 14.49 | CNY 15.93 | CNY 14.49 | 43.44M |
| 2026-08-06 | CNY 14.48 | +4.17% | CNY 13.70 | CNY 14.75 | CNY 13.65 | 51.49M |
| 2026-08-05 | CNY 13.90 | +3.42% | CNY 13.39 | CNY 14.25 | CNY 13.22 | 55.04M |
| 2026-08-04 | CNY 13.44 | +9.98% | CNY 12.36 | CNY 13.44 | CNY 12.31 | 44.38M |
| 2026-08-03 | CNY 12.22 | -1.05% | CNY 12.33 | CNY 12.58 | CNY 12.14 | 31.86M |
| 2026-07-31 | CNY 12.35 | +3.43% | CNY 12.65 | CNY 13.13 | CNY 12.35 | 46.38M |
| 2026-07-30 | CNY 11.94 | -7.44% | CNY 12.95 | CNY 12.95 | CNY 11.74 | 47.28M |
| 2026-07-29 | CNY 12.90 | -2.05% | CNY 13.12 | CNY 13.26 | CNY 12.27 | 37.02M |
| 2026-07-28 | CNY 13.17 | -7.58% | CNY 13.77 | CNY 14.22 | CNY 13.05 | 31.72M |
| 2026-07-27 | CNY 14.25 | +3.71% | CNY 13.74 | CNY 14.26 | CNY 13.21 | 33.28M |
| 2026-07-24 | CNY 13.74 | -0.51% | CNY 13.81 | CNY 14.33 | CNY 13.53 | 36.78M |
| 2026-07-23 | CNY 13.81 | +0.73% | CNY 13.93 | CNY 14.46 | CNY 13.60 | 36.34M |
| 2026-07-22 | CNY 13.71 | -2.35% | CNY 14.00 | CNY 14.49 | CNY 13.53 | 54.87M |
| 2026-07-21 | CNY 14.04 | +10.03% | CNY 12.83 | CNY 14.04 | CNY 11.48 | 74.13M |
| 2026-07-20 | CNY 12.76 | -10.01% | CNY 14.75 | CNY 14.77 | CNY 12.76 | 40.45M |
| 2026-07-17 | CNY 14.18 | -10.03% | CNY 15.77 | CNY 15.81 | CNY 14.18 | 34.90M |
| 2026-07-16 | CNY 15.76 | -5.17% | CNY 16.76 | CNY 16.76 | CNY 15.66 | 31.79M |
| 2026-07-15 | CNY 16.62 | -6.21% | CNY 18.07 | CNY 18.38 | CNY 16.58 | 33.16M |
| 2026-07-14 | CNY 17.72 | +1.61% | CNY 16.76 | CNY 17.78 | CNY 16.38 | 48.87M |
| 2026-07-13 | CNY 17.44 | -10.01% | CNY 18.23 | CNY 19.30 | CNY 17.44 | 40.51M |
| 2026-07-10 | CNY 19.38 | -2.27% | CNY 20.00 | CNY 21.28 | CNY 19.35 | 48.92M |
| 2026-07-09 | CNY 19.83 | +3.66% | CNY 19.47 | CNY 20.59 | CNY 18.60 | 45.64M |
| 2026-07-08 | CNY 19.13 | -4.97% | CNY 20.26 | CNY 20.33 | CNY 18.88 | 32.23M |
| 2026-07-07 | CNY 20.13 | -4.73% | CNY 21.13 | CNY 21.62 | CNY 19.82 | 34.85M |
| 2026-07-06 | CNY 21.13 | -7.24% | CNY 23.11 | CNY 23.22 | CNY 21.00 | 42.85M |
| 2026-07-03 | CNY 22.78 | -3.72% | CNY 23.30 | CNY 24.10 | CNY 22.78 | 38.06M |
| 2026-07-02 | CNY 23.66 | -7.51% | CNY 24.50 | CNY 25.28 | CNY 23.32 | 52.07M |
| 2026-07-01 | CNY 25.58 | -4.23% | CNY 26.41 | CNY 26.84 | CNY 25.10 | 54.54M |
| 2026-06-30 | CNY 26.71 | +0.23% | CNY 26.44 | CNY 26.79 | CNY 25.21 | 60.66M |
| 2026-06-29 | CNY 26.65 | +5.50% | CNY 25.28 | CNY 27.10 | CNY 24.02 | 91.96M |
| 2026-06-26 | CNY 25.26 | -4.39% | CNY 26.41 | CNY 26.76 | CNY 24.95 | 67.97M |
| 2026-06-25 | CNY 26.42 | -2.47% | CNY 26.90 | CNY 28.70 | CNY 26.01 | 94.25M |
| 2026-06-24 | CNY 27.09 | -3.28% | CNY 29.00 | CNY 30.50 | CNY 26.00 | 86.70M |
| 2026-06-23 | CNY 28.01 | -1.44% | CNY 28.12 | CNY 28.46 | CNY 26.37 | 55.11M |
| 2026-06-22 | CNY 28.42 | -0.80% | CNY 28.73 | CNY 29.62 | CNY 27.42 | 74.84M |
| 2026-06-18 | CNY 28.65 | +7.06% | CNY 26.50 | CNY 29.44 | CNY 26.18 | 76.69M |
| 2026-06-17 | CNY 26.76 | +5.48% | CNY 24.75 | CNY 27.49 | CNY 24.75 | 66.51M |
| 2026-06-16 | CNY 25.37 | +1.60% | CNY 25.16 | CNY 25.65 | CNY 24.50 | 54.74M |
| 2026-06-15 | CNY 24.97 | +6.66% | CNY 23.41 | CNY 25.15 | CNY 23.41 | 51.65M |
| 2026-06-12 | CNY 23.41 | -1.31% | CNY 25.00 | CNY 25.73 | CNY 23.30 | 85.96M |
| 2026-06-11 | CNY 23.72 | +10.02% | CNY 21.35 | CNY 23.72 | CNY 21.11 | 52.29M |
| 2026-06-10 | CNY 21.56 | -1.06% | CNY 21.38 | CNY 22.04 | CNY 20.94 | 37.99M |
| 2026-06-09 | CNY 21.79 | +5.78% | CNY 21.61 | CNY 21.94 | CNY 20.84 | 42.79M |
| 2026-06-08 | CNY 20.60 | -3.92% | CNY 19.68 | CNY 21.37 | CNY 19.65 | 44.29M |
| 2026-06-05 | CNY 21.44 | -1.06% | CNY 21.30 | CNY 22.55 | CNY 20.62 | 53.54M |
| 2026-06-04 | CNY 21.67 | -0.18% | CNY 21.40 | CNY 22.00 | CNY 21.08 | 46.30M |
| 2026-06-03 | CNY 21.71 | -1.90% | CNY 22.32 | CNY 22.78 | CNY 21.30 | 63.38M |
| 2026-06-02 | CNY 22.13 | -1.03% | CNY 22.65 | CNY 22.78 | CNY 21.30 | 53.18M |
| 2026-06-01 | CNY 22.36 | -6.76% | CNY 23.40 | CNY 24.52 | CNY 22.00 | 64.82M |
| 2026-05-29 | CNY 23.98 | -5.66% | CNY 25.53 | CNY 25.94 | CNY 23.79 | 63.47M |
| 2026-05-28 | CNY 25.42 | +5.39% | CNY 24.05 | CNY 26.00 | CNY 23.11 | 79.98M |
| 2026-05-27 | CNY 24.12 | -8.08% | CNY 25.92 | CNY 26.24 | CNY 23.91 | 91.85M |
| 2026-05-26 | CNY 26.24 | +5.59% | CNY 25.21 | CNY 26.99 | CNY 24.96 | 113.47M |