Jiangsu Boqian New Materials Stock Co. Ltd. Class A 605376
SSE · China · Commercial Services
CNY 114.32-4.23 (-3.57%)
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 114.32 | -3.57% | CNY 119.58 | CNY 119.64 | CNY 114.15 | 10.59M |
| 2026-09-29 | CNY 118.55 | -1.18% | CNY 119.00 | CNY 120.80 | CNY 117.80 | 9.40M |
| 2026-09-28 | CNY 119.97 | -9.80% | CNY 132.00 | CNY 132.19 | CNY 119.71 | 13.63M |
| 2026-09-24 | CNY 133.01 | -4.41% | CNY 137.52 | CNY 141.42 | CNY 133.00 | 12.35M |
| 2026-09-23 | CNY 139.15 | -1.54% | CNY 140.76 | CNY 143.76 | CNY 137.80 | 14.67M |
| 2026-09-22 | CNY 141.33 | +2.80% | CNY 139.01 | CNY 148.45 | CNY 138.08 | 21.58M |
| 2026-09-21 | CNY 137.48 | -1.18% | CNY 143.50 | CNY 144.50 | CNY 136.39 | 14.94M |
| 2026-09-18 | CNY 139.12 | +2.85% | CNY 137.79 | CNY 140.67 | CNY 135.01 | 12.61M |
| 2026-09-17 | CNY 135.27 | -2.20% | CNY 139.00 | CNY 141.60 | CNY 135.10 | 11.37M |
| 2026-09-16 | CNY 138.31 | +2.38% | CNY 136.35 | CNY 140.20 | CNY 133.33 | 12.69M |
| 2026-09-15 | CNY 135.10 | -1.82% | CNY 137.49 | CNY 139.79 | CNY 134.46 | 13.35M |
| 2026-09-14 | CNY 137.60 | +2.02% | CNY 131.79 | CNY 138.98 | CNY 130.31 | 18.23M |
| 2026-09-11 | CNY 134.87 | +1.01% | CNY 131.00 | CNY 135.99 | CNY 127.28 | 11.51M |
| 2026-09-10 | CNY 133.52 | +0.06% | CNY 131.64 | CNY 134.66 | CNY 130.08 | 6.72M |
| 2026-09-09 | CNY 133.44 | -1.07% | CNY 136.02 | CNY 138.39 | CNY 132.44 | 7.54M |
| 2026-09-08 | CNY 134.88 | -1.69% | CNY 137.32 | CNY 139.25 | CNY 133.86 | 7.85M |
| 2026-09-07 | CNY 137.20 | +2.97% | CNY 133.90 | CNY 138.38 | CNY 133.05 | 12.08M |
| 2026-09-04 | CNY 133.24 | -4.69% | CNY 142.00 | CNY 142.80 | CNY 131.94 | 8.88M |
| 2026-09-03 | CNY 139.80 | +0.57% | CNY 141.16 | CNY 142.88 | CNY 137.90 | 7.31M |
| 2026-09-02 | CNY 139.01 | -1.47% | CNY 139.33 | CNY 141.13 | CNY 137.26 | 7.76M |
| 2026-09-01 | CNY 141.08 | -5.53% | CNY 149.18 | CNY 149.22 | CNY 139.00 | 10.92M |
| 2026-08-31 | CNY 149.34 | -1.90% | CNY 145.00 | CNY 150.02 | CNY 141.80 | 13.87M |
| 2026-08-28 | CNY 152.24 | -0.91% | CNY 153.77 | CNY 159.13 | CNY 152.00 | 10.01M |
| 2026-08-27 | CNY 153.64 | +4.83% | CNY 149.21 | CNY 153.80 | CNY 145.69 | 9.76M |
| 2026-08-26 | CNY 146.56 | -0.67% | CNY 148.50 | CNY 150.50 | CNY 144.36 | 6.14M |
| 2026-08-25 | CNY 147.55 | +0.01% | CNY 144.92 | CNY 150.30 | CNY 138.88 | 9.27M |
| 2026-08-24 | CNY 147.54 | -4.07% | CNY 153.50 | CNY 156.49 | CNY 142.82 | 10.42M |
| 2026-08-21 | CNY 153.80 | +3.90% | CNY 148.01 | CNY 154.80 | CNY 145.88 | 11.58M |
| 2026-08-20 | CNY 148.02 | -2.77% | CNY 150.72 | CNY 153.29 | CNY 146.19 | 15.87M |
| 2026-08-19 | CNY 152.24 | -10.00% | CNY 159.37 | CNY 162.56 | CNY 152.24 | 12.74M |
| 2026-08-18 | CNY 169.15 | -3.71% | CNY 175.68 | CNY 179.00 | CNY 166.59 | 16.52M |
| 2026-08-17 | CNY 175.66 | +4.22% | CNY 168.55 | CNY 177.00 | CNY 166.60 | 14.67M |
| 2026-08-14 | CNY 168.55 | +0.64% | CNY 168.25 | CNY 171.78 | CNY 164.00 | 13.78M |
| 2026-08-13 | CNY 167.48 | -0.78% | CNY 172.30 | CNY 178.16 | CNY 165.89 | 16.68M |
| 2026-08-12 | CNY 168.80 | -1.95% | CNY 172.00 | CNY 173.88 | CNY 164.77 | 17.27M |
| 2026-08-11 | CNY 172.16 | -1.05% | CNY 170.00 | CNY 191.16 | CNY 170.00 | 21.66M |
| 2026-08-10 | CNY 173.99 | +6.11% | CNY 165.99 | CNY 176.07 | CNY 159.72 | 19.59M |
| 2026-08-07 | CNY 163.97 | +0.09% | CNY 163.81 | CNY 169.30 | CNY 156.53 | 22.41M |
| 2026-08-06 | CNY 163.82 | +3.91% | CNY 160.00 | CNY 165.00 | CNY 155.98 | 21.61M |
| 2026-08-05 | CNY 157.65 | +10.00% | CNY 141.25 | CNY 157.65 | CNY 141.00 | 14.52M |
| 2026-08-04 | CNY 143.32 | +9.32% | CNY 133.31 | CNY 144.21 | CNY 126.55 | 19.39M |
| 2026-08-03 | CNY 131.10 | -3.79% | CNY 134.91 | CNY 138.92 | CNY 128.80 | 13.90M |
| 2026-07-31 | CNY 136.27 | +2.37% | CNY 146.43 | CNY 146.43 | CNY 135.12 | 21.83M |
| 2026-07-30 | CNY 133.12 | -7.93% | CNY 144.65 | CNY 150.60 | CNY 130.26 | 21.23M |
| 2026-07-29 | CNY 144.58 | +5.93% | CNY 136.50 | CNY 146.66 | CNY 135.71 | 21.79M |
| 2026-07-28 | CNY 136.49 | -10.00% | CNY 150.66 | CNY 151.68 | CNY 136.49 | 12.42M |
| 2026-07-27 | CNY 151.66 | +10.00% | CNY 140.64 | CNY 151.66 | CNY 138.09 | 13.57M |
| 2026-07-24 | CNY 137.87 | -5.83% | CNY 142.88 | CNY 146.87 | CNY 137.62 | 13.41M |
| 2026-07-23 | CNY 146.41 | +0.96% | CNY 149.83 | CNY 159.52 | CNY 144.00 | 16.89M |
| 2026-07-22 | CNY 145.02 | -1.97% | CNY 148.76 | CNY 158.86 | CNY 143.10 | 16.29M |
| 2026-07-21 | CNY 147.93 | +10.00% | CNY 133.04 | CNY 147.93 | CNY 121.03 | 20.01M |
| 2026-07-20 | CNY 134.48 | -10.00% | CNY 152.00 | CNY 153.00 | CNY 134.48 | 10.95M |
| 2026-07-17 | CNY 149.42 | -10.00% | CNY 166.02 | CNY 167.17 | CNY 149.42 | 14.27M |
| 2026-07-16 | CNY 166.02 | -10.00% | CNY 179.92 | CNY 183.44 | CNY 166.02 | 14.01M |
| 2026-07-15 | CNY 184.47 | -6.03% | CNY 202.99 | CNY 206.58 | CNY 182.25 | 10.15M |
| 2026-07-14 | CNY 196.30 | +6.69% | CNY 185.50 | CNY 197.18 | CNY 181.24 | 12.51M |
| 2026-07-13 | CNY 183.99 | -7.89% | CNY 190.00 | CNY 200.65 | CNY 180.50 | 15.44M |
| 2026-07-10 | CNY 199.75 | -3.48% | CNY 213.00 | CNY 225.00 | CNY 199.00 | 14.79M |
| 2026-07-09 | CNY 206.95 | +2.05% | CNY 208.00 | CNY 212.00 | CNY 189.01 | 17.69M |
| 2026-07-08 | CNY 202.80 | -4.58% | CNY 215.00 | CNY 223.10 | CNY 202.03 | 9.77M |
| 2026-07-07 | CNY 212.53 | -2.84% | CNY 219.84 | CNY 222.50 | CNY 207.80 | 11.19M |
| 2026-07-06 | CNY 218.74 | -8.13% | CNY 239.59 | CNY 244.40 | CNY 217.86 | 12.60M |
| 2026-07-03 | CNY 238.10 | -3.25% | CNY 234.59 | CNY 251.40 | CNY 224.66 | 12.92M |
| 2026-07-02 | CNY 246.11 | -10.00% | CNY 254.00 | CNY 264.00 | CNY 246.11 | 12.43M |
| 2026-07-01 | CNY 273.46 | +0.80% | CNY 270.00 | CNY 285.73 | CNY 268.97 | 12.09M |
| 2026-06-30 | CNY 271.30 | -2.93% | CNY 288.88 | CNY 296.30 | CNY 264.10 | 14.96M |
| 2026-06-29 | CNY 279.50 | +5.87% | CNY 273.84 | CNY 290.30 | CNY 266.00 | 18.07M |
| 2026-06-26 | CNY 264.00 | +6.95% | CNY 255.00 | CNY 271.52 | CNY 254.00 | 19.98M |
| 2026-06-25 | CNY 246.84 | +9.95% | CNY 225.40 | CNY 246.84 | CNY 222.50 | 7.63M |
| 2026-06-24 | CNY 224.50 | +0.22% | CNY 223.16 | CNY 232.76 | CNY 220.01 | 12.13M |
| 2026-06-23 | CNY 224.00 | -8.90% | CNY 238.00 | CNY 238.00 | CNY 221.30 | 16.14M |
| 2026-06-22 | CNY 245.89 | +6.30% | CNY 241.05 | CNY 247.49 | CNY 231.35 | 17.64M |
| 2026-06-18 | CNY 231.31 | +10.00% | CNY 210.19 | CNY 231.31 | CNY 205.90 | 9.88M |
| 2026-06-17 | CNY 210.28 | -1.28% | CNY 210.00 | CNY 215.99 | CNY 199.98 | 19.41M |
| 2026-06-16 | CNY 213.00 | +9.39% | CNY 200.00 | CNY 214.18 | CNY 196.60 | 15.44M |
| 2026-06-15 | CNY 194.71 | +10.00% | CNY 184.00 | CNY 194.71 | CNY 182.88 | 10.91M |
| 2026-06-12 | CNY 177.01 | -2.20% | CNY 187.30 | CNY 192.58 | CNY 176.30 | 15.10M |
| 2026-06-11 | CNY 181.00 | -6.70% | CNY 192.00 | CNY 200.80 | CNY 178.00 | 16.77M |
| 2026-06-10 | CNY 194.00 | +1.94% | CNY 192.70 | CNY 196.60 | CNY 185.10 | 16.74M |
| 2026-06-09 | CNY 190.30 | +10.00% | CNY 178.00 | CNY 190.30 | CNY 174.00 | 13.11M |
| 2026-06-08 | CNY 173.00 | -3.03% | CNY 166.80 | CNY 181.00 | CNY 165.96 | 16.13M |
| 2026-06-05 | CNY 178.41 | -5.10% | CNY 183.55 | CNY 187.55 | CNY 175.08 | 16.03M |
| 2026-06-04 | CNY 188.00 | -1.08% | CNY 186.63 | CNY 198.67 | CNY 184.08 | 16.02M |
| 2026-06-03 | CNY 190.05 | -0.31% | CNY 193.69 | CNY 195.60 | CNY 185.70 | 17.16M |
| 2026-06-02 | CNY 190.64 | +6.63% | CNY 180.00 | CNY 194.58 | CNY 170.08 | 21.42M |
| 2026-06-01 | CNY 178.78 | +0.25% | CNY 180.93 | CNY 193.58 | CNY 178.18 | 21.53M |
| 2026-05-29 | CNY 178.33 | -2.26% | CNY 185.62 | CNY 189.01 | CNY 176.00 | 18.89M |
| 2026-05-28 | CNY 182.45 | +10.00% | CNY 175.00 | CNY 182.45 | CNY 171.40 | 19.13M |
| 2026-05-27 | CNY 165.86 | +3.99% | CNY 162.69 | CNY 172.80 | CNY 158.01 | 21.00M |
| 2026-05-26 | CNY 159.50 | -4.42% | CNY 162.20 | CNY 168.19 | CNY 155.68 | 20.03M |