Beijing Bohui Science & Technology Co. Ltd. Class A 688004
SSE · China · Electronic Technology
CNY 29.95-1.09 (-3.51%)
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 29.95 | -3.51% | CNY 31.61 | CNY 31.67 | CNY 29.20 | 8.40M |
| 2026-09-29 | CNY 31.04 | +1.24% | CNY 30.64 | CNY 31.80 | CNY 29.52 | 7.98M |
| 2026-09-28 | CNY 30.66 | -7.48% | CNY 32.50 | CNY 32.64 | CNY 28.68 | 10.94M |
| 2026-09-24 | CNY 33.14 | -1.07% | CNY 33.13 | CNY 34.08 | CNY 31.84 | 10.13M |
| 2026-09-23 | CNY 33.50 | -3.57% | CNY 34.70 | CNY 34.95 | CNY 33.01 | 12.27M |
| 2026-09-22 | CNY 34.74 | +2.39% | CNY 33.60 | CNY 36.46 | CNY 32.34 | 16.34M |
| 2026-09-21 | CNY 33.93 | -3.80% | CNY 35.00 | CNY 35.20 | CNY 31.50 | 15.08M |
| 2026-09-18 | CNY 35.27 | -4.93% | CNY 38.35 | CNY 38.70 | CNY 34.70 | 14.41M |
| 2026-09-17 | CNY 37.10 | +12.90% | CNY 34.29 | CNY 37.49 | CNY 33.40 | 19.09M |
| 2026-09-16 | CNY 32.86 | +20.01% | CNY 28.97 | CNY 32.86 | CNY 28.60 | 22.66M |
| 2026-09-15 | CNY 27.38 | +19.98% | CNY 27.38 | CNY 27.38 | CNY 26.38 | 12.58M |
| 2026-09-14 | CNY 22.82 | +19.98% | CNY 22.82 | CNY 22.82 | CNY 22.82 | 1.41M |
| 2026-09-11 | CNY 19.02 | -5.04% | CNY 19.75 | CNY 20.02 | CNY 18.60 | 3.41M |
| 2026-09-10 | CNY 20.03 | -3.33% | CNY 20.59 | CNY 20.78 | CNY 19.88 | 2.10M |
| 2026-09-09 | CNY 20.72 | -3.72% | CNY 21.49 | CNY 21.49 | CNY 20.69 | 1.90M |
| 2026-09-08 | CNY 21.52 | -0.28% | CNY 21.42 | CNY 21.64 | CNY 21.25 | 1.62M |
| 2026-09-07 | CNY 21.58 | -1.01% | CNY 21.83 | CNY 22.26 | CNY 21.47 | 1.86M |
| 2026-09-04 | CNY 21.80 | -1.36% | CNY 21.88 | CNY 22.48 | CNY 21.67 | 2.17M |
| 2026-09-03 | CNY 22.10 | -0.90% | CNY 22.66 | CNY 23.00 | CNY 21.95 | 1.35M |
| 2026-09-02 | CNY 22.30 | -4.70% | CNY 23.17 | CNY 23.28 | CNY 22.26 | 1.69M |
| 2026-09-01 | CNY 23.40 | +4.00% | CNY 22.40 | CNY 23.55 | CNY 22.01 | 2.28M |
| 2026-08-31 | CNY 22.50 | +3.40% | CNY 21.44 | CNY 22.59 | CNY 21.42 | 2.17M |
| 2026-08-28 | CNY 21.76 | -0.46% | CNY 21.62 | CNY 22.40 | CNY 21.50 | 1.50M |
| 2026-08-27 | CNY 21.86 | +1.20% | CNY 21.66 | CNY 22.15 | CNY 21.43 | 2.10M |
| 2026-08-26 | CNY 21.60 | +0.23% | CNY 21.31 | CNY 21.73 | CNY 21.20 | 1.56M |
| 2026-08-25 | CNY 21.55 | +1.65% | CNY 21.35 | CNY 21.73 | CNY 20.95 | 1.53M |
| 2026-08-24 | CNY 21.20 | -3.24% | CNY 21.90 | CNY 22.06 | CNY 20.97 | 2.94M |
| 2026-08-21 | CNY 21.91 | +0.97% | CNY 21.31 | CNY 21.98 | CNY 21.00 | 1.77M |
| 2026-08-20 | CNY 21.70 | +0.18% | CNY 21.79 | CNY 22.18 | CNY 21.46 | 2.08M |
| 2026-08-19 | CNY 21.66 | -6.64% | CNY 22.78 | CNY 23.39 | CNY 21.40 | 2.31M |
| 2026-08-18 | CNY 23.20 | -4.13% | CNY 24.00 | CNY 24.26 | CNY 22.42 | 4.29M |
| 2026-08-17 | CNY 24.20 | -2.81% | CNY 24.85 | CNY 24.85 | CNY 23.26 | 2.93M |
| 2026-08-14 | CNY 24.90 | +4.49% | CNY 23.81 | CNY 24.99 | CNY 23.67 | 3.73M |
| 2026-08-13 | CNY 23.83 | -0.38% | CNY 23.86 | CNY 24.42 | CNY 23.65 | 2.35M |
| 2026-08-12 | CNY 23.92 | +1.44% | CNY 23.50 | CNY 24.00 | CNY 23.27 | 1.98M |
| 2026-08-11 | CNY 23.58 | -2.56% | CNY 24.08 | CNY 24.08 | CNY 23.00 | 2.53M |
| 2026-08-10 | CNY 24.20 | +2.46% | CNY 23.68 | CNY 24.20 | CNY 23.00 | 2.67M |
| 2026-08-07 | CNY 23.62 | +3.60% | CNY 22.79 | CNY 23.84 | CNY 22.30 | 3.70M |
| 2026-08-06 | CNY 22.80 | -1.13% | CNY 22.94 | CNY 24.30 | CNY 22.19 | 4.14M |
| 2026-08-05 | CNY 23.06 | +1.18% | CNY 22.78 | CNY 23.40 | CNY 22.55 | 2.98M |
| 2026-08-04 | CNY 22.79 | +2.84% | CNY 22.47 | CNY 23.05 | CNY 22.16 | 2.13M |
| 2026-08-03 | CNY 22.16 | -3.57% | CNY 23.07 | CNY 23.13 | CNY 21.36 | 3.35M |
| 2026-07-31 | CNY 22.98 | +7.99% | CNY 21.07 | CNY 23.25 | CNY 21.07 | 3.83M |
| 2026-07-30 | CNY 21.28 | +1.04% | CNY 21.34 | CNY 22.46 | CNY 21.03 | 3.27M |
| 2026-07-29 | CNY 21.06 | -3.79% | CNY 21.92 | CNY 22.93 | CNY 20.85 | 3.25M |
| 2026-07-28 | CNY 21.89 | +4.59% | CNY 20.93 | CNY 22.20 | CNY 20.40 | 3.47M |
| 2026-07-27 | CNY 20.93 | +6.08% | CNY 19.74 | CNY 21.42 | CNY 19.35 | 3.80M |
| 2026-07-24 | CNY 19.73 | +3.14% | CNY 18.75 | CNY 19.84 | CNY 18.75 | 3.75M |
| 2026-07-23 | CNY 19.13 | +7.11% | CNY 17.90 | CNY 19.35 | CNY 17.32 | 3.41M |
| 2026-07-22 | CNY 17.86 | -1.43% | CNY 18.12 | CNY 18.25 | CNY 17.64 | 1.98M |
| 2026-07-21 | CNY 18.12 | +1.51% | CNY 17.51 | CNY 18.32 | CNY 16.78 | 3.05M |
| 2026-07-20 | CNY 17.85 | +4.20% | CNY 17.01 | CNY 18.54 | CNY 17.01 | 3.05M |
| 2026-07-17 | CNY 17.13 | -2.45% | CNY 17.70 | CNY 17.80 | CNY 16.68 | 2.01M |
| 2026-07-16 | CNY 17.56 | +0.57% | CNY 17.36 | CNY 17.98 | CNY 17.27 | 1.20M |
| 2026-07-15 | CNY 17.46 | +1.69% | CNY 17.13 | CNY 17.68 | CNY 17.12 | 1.51M |
| 2026-07-14 | CNY 17.17 | +1.12% | CNY 17.29 | CNY 17.29 | CNY 16.39 | 1.51M |
| 2026-07-13 | CNY 16.98 | -4.66% | CNY 17.81 | CNY 17.97 | CNY 16.87 | 1.56M |
| 2026-07-10 | CNY 17.81 | +1.54% | CNY 17.78 | CNY 18.33 | CNY 17.19 | 1.28M |
| 2026-07-09 | CNY 17.54 | +0.17% | CNY 17.33 | CNY 17.66 | CNY 16.85 | 1.46M |
| 2026-07-08 | CNY 17.51 | 0.00% | CNY 17.68 | CNY 17.68 | CNY 16.97 | 1.05M |
| 2026-07-07 | CNY 17.51 | -4.21% | CNY 18.28 | CNY 18.40 | CNY 17.38 | 1.64M |
| 2026-07-06 | CNY 18.28 | -2.61% | CNY 18.95 | CNY 18.95 | CNY 17.97 | 1.64M |
| 2026-07-03 | CNY 18.77 | +0.54% | CNY 18.67 | CNY 19.24 | CNY 18.25 | 2.06M |
| 2026-07-02 | CNY 18.67 | +1.25% | CNY 18.84 | CNY 19.60 | CNY 18.47 | 2.44M |
| 2026-07-01 | CNY 18.44 | +1.32% | CNY 18.19 | CNY 18.98 | CNY 18.02 | 1.97M |
| 2026-06-30 | CNY 18.20 | +0.11% | CNY 18.13 | CNY 18.46 | CNY 17.93 | 1.54M |
| 2026-06-29 | CNY 18.18 | -0.60% | CNY 18.05 | CNY 19.28 | CNY 17.75 | 2.06M |
| 2026-06-26 | CNY 18.29 | -2.71% | CNY 18.91 | CNY 18.91 | CNY 18.05 | 1.64M |
| 2026-06-25 | CNY 18.80 | -5.15% | CNY 19.62 | CNY 19.94 | CNY 18.77 | 1.90M |
| 2026-06-24 | CNY 19.82 | -3.36% | CNY 20.53 | CNY 20.54 | CNY 19.30 | 2.08M |
| 2026-06-23 | CNY 20.51 | +0.64% | CNY 20.29 | CNY 20.64 | CNY 20.24 | 1.67M |
| 2026-06-22 | CNY 20.38 | +1.90% | CNY 19.99 | CNY 20.55 | CNY 19.52 | 1.79M |
| 2026-06-18 | CNY 20.00 | +1.32% | CNY 19.55 | CNY 20.13 | CNY 19.30 | 1.84M |
| 2026-06-17 | CNY 19.74 | -1.05% | CNY 20.10 | CNY 20.10 | CNY 19.50 | 1.66M |
| 2026-06-16 | CNY 19.95 | +0.05% | CNY 19.80 | CNY 20.25 | CNY 19.45 | 1.50M |
| 2026-06-15 | CNY 19.94 | +0.05% | CNY 19.93 | CNY 20.60 | CNY 19.60 | 1.81M |
| 2026-06-12 | CNY 19.93 | -0.94% | CNY 20.45 | CNY 20.73 | CNY 19.75 | 1.79M |
| 2026-06-11 | CNY 20.12 | +0.05% | CNY 19.90 | CNY 20.35 | CNY 19.40 | 1.65M |
| 2026-06-10 | CNY 20.11 | -0.59% | CNY 20.21 | CNY 20.50 | CNY 19.62 | 1.88M |
| 2026-06-09 | CNY 20.23 | +1.86% | CNY 20.08 | CNY 20.46 | CNY 19.80 | 1.31M |
| 2026-06-08 | CNY 19.86 | -2.69% | CNY 19.82 | CNY 20.48 | CNY 19.22 | 1.84M |
| 2026-06-05 | CNY 20.41 | +0.74% | CNY 20.66 | CNY 20.79 | CNY 19.70 | 1.68M |
| 2026-06-04 | CNY 20.26 | -2.60% | CNY 20.61 | CNY 21.02 | CNY 20.08 | 2.22M |
| 2026-06-03 | CNY 20.80 | -1.42% | CNY 21.09 | CNY 21.20 | CNY 20.47 | 2.25M |
| 2026-06-02 | CNY 21.10 | -3.03% | CNY 21.71 | CNY 22.17 | CNY 20.90 | 2.24M |
| 2026-06-01 | CNY 21.76 | +3.42% | CNY 21.08 | CNY 22.26 | CNY 20.61 | 3.08M |
| 2026-05-29 | CNY 21.04 | -12.08% | CNY 23.73 | CNY 23.85 | CNY 21.00 | 4.34M |
| 2026-05-28 | CNY 23.93 | +11.30% | CNY 21.56 | CNY 24.26 | CNY 21.24 | 5.44M |
| 2026-05-27 | CNY 21.50 | -5.04% | CNY 22.65 | CNY 22.77 | CNY 21.33 | 2.18M |
| 2026-05-26 | CNY 22.64 | -3.29% | CNY 23.32 | CNY 23.33 | CNY 22.40 | 1.60M |