Bozhon Precision Industry Technology Co.Ltd. Class A 688097

SSE · China · Producer Manufacturing

CNY 41.20-0.76 (-1.81%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 41.20	-1.81%	CNY 42.44	CNY 42.67	CNY 41.09	3.04M
2026-09-29	CNY 41.96	+0.33%	CNY 41.60	CNY 42.44	CNY 41.31	3.50M
2026-09-28	CNY 41.82	-6.86%	CNY 43.99	CNY 44.75	CNY 41.33	5.13M
2026-09-24	CNY 44.90	-4.26%	CNY 46.64	CNY 46.75	CNY 44.64	4.64M
2026-09-23	CNY 46.90	+2.51%	CNY 45.66	CNY 47.80	CNY 45.56	5.35M
2026-09-22	CNY 45.75	+0.26%	CNY 45.90	CNY 46.82	CNY 45.48	5.50M
2026-09-21	CNY 45.63	-1.91%	CNY 46.99	CNY 47.15	CNY 45.63	5.13M
2026-09-18	CNY 46.52	+3.31%	CNY 45.63	CNY 46.94	CNY 45.00	7.19M
2026-09-17	CNY 45.03	-1.49%	CNY 45.57	CNY 46.43	CNY 44.91	4.09M
2026-09-16	CNY 45.71	+3.18%	CNY 44.71	CNY 46.10	CNY 44.06	5.66M
2026-09-15	CNY 44.30	-0.56%	CNY 43.88	CNY 45.36	CNY 43.88	2.67M
2026-09-14	CNY 44.55	-0.38%	CNY 44.29	CNY 44.98	CNY 43.13	3.39M
2026-09-11	CNY 44.72	-1.97%	CNY 45.01	CNY 45.70	CNY 42.75	5.54M
2026-09-10	CNY 45.62	-1.36%	CNY 45.75	CNY 46.80	CNY 45.30	4.19M
2026-09-09	CNY 46.25	-1.34%	CNY 47.49	CNY 48.10	CNY 46.08	5.57M
2026-09-08	CNY 46.88	+1.08%	CNY 46.20	CNY 48.47	CNY 45.91	6.80M
2026-09-07	CNY 46.38	+4.51%	CNY 45.20	CNY 46.96	CNY 44.43	7.01M
2026-09-04	CNY 44.38	-3.46%	CNY 46.70	CNY 46.98	CNY 43.88	6.17M
2026-09-03	CNY 45.97	+0.59%	CNY 45.90	CNY 46.61	CNY 45.08	5.36M
2026-09-02	CNY 45.70	-1.34%	CNY 46.27	CNY 46.27	CNY 44.86	5.38M
2026-09-01	CNY 46.32	-5.08%	CNY 49.10	CNY 49.10	CNY 46.00	6.53M
2026-08-31	CNY 48.80	+2.28%	CNY 47.26	CNY 49.35	CNY 47.09	6.48M
2026-08-28	CNY 47.71	-1.71%	CNY 48.48	CNY 50.30	CNY 47.50	5.25M
2026-08-27	CNY 48.54	+3.50%	CNY 46.90	CNY 48.75	CNY 46.58	5.56M
2026-08-26	CNY 46.90	-1.20%	CNY 48.80	CNY 48.90	CNY 46.50	5.89M
2026-08-25	CNY 47.47	-1.86%	CNY 48.11	CNY 48.37	CNY 45.55	6.43M
2026-08-24	CNY 48.37	-1.49%	CNY 49.10	CNY 50.35	CNY 47.30	8.77M
2026-08-21	CNY 49.10	+4.58%	CNY 46.16	CNY 49.96	CNY 46.16	7.70M
2026-08-20	CNY 46.95	+1.71%	CNY 46.63	CNY 48.30	CNY 46.23	6.82M
2026-08-19	CNY 46.16	-8.86%	CNY 49.88	CNY 49.88	CNY 46.00	8.55M
2026-08-18	CNY 50.65	+2.43%	CNY 49.40	CNY 51.45	CNY 48.50	12.02M
2026-08-17	CNY 49.45	+10.80%	CNY 45.25	CNY 49.85	CNY 44.48	10.47M
2026-08-14	CNY 44.63	+1.45%	CNY 44.18	CNY 44.80	CNY 43.81	4.81M
2026-08-13	CNY 43.99	-1.17%	CNY 45.16	CNY 45.39	CNY 43.93	5.60M
2026-08-12	CNY 44.51	+2.82%	CNY 43.03	CNY 45.80	CNY 43.03	6.40M
2026-08-11	CNY 43.29	+1.17%	CNY 42.79	CNY 44.13	CNY 42.33	5.37M
2026-08-10	CNY 42.79	-2.97%	CNY 45.42	CNY 45.60	CNY 42.33	7.24M
2026-08-07	CNY 44.10	+2.11%	CNY 43.19	CNY 44.26	CNY 42.33	6.80M
2026-08-06	CNY 43.19	-0.25%	CNY 42.25	CNY 43.54	CNY 42.16	5.01M
2026-08-05	CNY 43.30	+6.55%	CNY 40.06	CNY 43.88	CNY 40.06	8.25M
2026-08-04	CNY 40.64	+3.67%	CNY 38.81	CNY 41.22	CNY 38.81	4.76M
2026-08-03	CNY 39.20	-1.73%	CNY 40.00	CNY 40.16	CNY 38.98	5.28M
2026-07-31	CNY 39.89	+3.32%	CNY 40.67	CNY 42.50	CNY 39.61	6.68M
2026-07-30	CNY 38.61	-4.69%	CNY 40.53	CNY 40.78	CNY 38.10	7.40M
2026-07-29	CNY 40.51	-2.10%	CNY 40.95	CNY 42.18	CNY 39.37	7.42M
2026-07-28	CNY 41.38	-5.11%	CNY 43.58	CNY 43.58	CNY 41.14	4.82M
2026-07-27	CNY 43.61	+4.66%	CNY 42.43	CNY 43.77	CNY 41.10	5.29M
2026-07-24	CNY 41.67	-2.23%	CNY 41.95	CNY 42.80	CNY 41.03	5.04M
2026-07-23	CNY 42.62	-0.42%	CNY 42.80	CNY 44.10	CNY 42.46	5.87M
2026-07-22	CNY 42.80	-5.31%	CNY 44.46	CNY 45.35	CNY 42.71	7.61M
2026-07-21	CNY 45.20	+4.75%	CNY 44.13	CNY 45.60	CNY 40.37	8.90M
2026-07-20	CNY 43.15	-4.13%	CNY 46.80	CNY 46.92	CNY 41.02	9.82M
2026-07-17	CNY 45.01	-6.68%	CNY 47.75	CNY 48.05	CNY 44.28	7.69M
2026-07-16	CNY 48.23	-3.67%	CNY 49.50	CNY 51.02	CNY 47.90	5.21M
2026-07-15	CNY 50.07	-1.82%	CNY 51.26	CNY 52.53	CNY 49.50	5.61M
2026-07-14	CNY 51.00	+2.20%	CNY 50.58	CNY 52.19	CNY 49.56	5.85M
2026-07-13	CNY 49.90	-8.71%	CNY 54.11	CNY 54.60	CNY 49.57	8.85M
2026-07-10	CNY 54.66	-4.36%	CNY 57.16	CNY 58.97	CNY 54.60	6.72M
2026-07-09	CNY 57.15	+4.16%	CNY 55.45	CNY 57.48	CNY 53.00	8.02M
2026-07-08	CNY 54.87	-3.60%	CNY 56.78	CNY 57.35	CNY 53.95	7.54M
2026-07-07	CNY 56.92	-1.90%	CNY 57.96	CNY 58.80	CNY 56.07	6.05M
2026-07-06	CNY 58.02	-6.36%	CNY 62.00	CNY 62.20	CNY 57.67	8.07M
2026-07-03	CNY 61.96	+3.28%	CNY 60.99	CNY 63.38	CNY 59.43	6.95M
2026-07-02	CNY 59.99	-3.95%	CNY 61.50	CNY 63.81	CNY 59.37	7.69M
2026-07-01	CNY 62.46	-0.94%	CNY 63.30	CNY 65.45	CNY 62.00	9.51M
2026-06-30	CNY 63.05	+8.52%	CNY 58.06	CNY 63.22	CNY 58.06	11.07M
2026-06-29	CNY 58.10	-1.61%	CNY 59.05	CNY 62.15	CNY 57.03	9.67M
2026-06-26	CNY 59.05	-7.02%	CNY 62.00	CNY 62.58	CNY 57.99	11.14M
2026-06-25	CNY 63.51	+1.36%	CNY 62.22	CNY 64.66	CNY 60.80	9.24M
2026-06-24	CNY 62.66	+0.82%	CNY 61.00	CNY 63.39	CNY 59.50	11.07M
2026-06-23	CNY 62.15	-1.82%	CNY 63.33	CNY 63.80	CNY 60.48	10.06M
2026-06-22	CNY 63.30	-10.82%	CNY 72.03	CNY 72.03	CNY 61.51	23.33M
2026-06-18	CNY 70.98	+1.63%	CNY 69.71	CNY 71.60	CNY 68.68	9.82M
2026-06-17	CNY 69.84	+2.89%	CNY 68.00	CNY 70.90	CNY 67.18	12.66M
2026-06-16	CNY 67.88	+1.04%	CNY 67.28	CNY 68.51	CNY 66.50	10.35M
2026-06-15	CNY 67.18	+7.18%	CNY 62.63	CNY 67.23	CNY 62.61	11.55M
2026-06-12	CNY 62.68	-1.40%	CNY 64.50	CNY 67.96	CNY 61.99	13.18M
2026-06-11	CNY 63.57	-3.54%	CNY 66.00	CNY 66.97	CNY 62.71	8.69M
2026-06-10	CNY 65.90	-3.95%	CNY 67.87	CNY 67.93	CNY 64.30	10.41M
2026-06-09	CNY 68.61	+5.05%	CNY 66.50	CNY 69.39	CNY 64.66	12.68M
2026-06-08	CNY 65.31	-5.38%	CNY 65.68	CNY 69.00	CNY 64.01	13.01M
2026-06-05	CNY 69.02	-3.93%	CNY 71.50	CNY 72.19	CNY 67.89	14.91M
2026-06-04	CNY 71.84	-1.14%	CNY 70.50	CNY 74.83	CNY 69.90	16.91M
2026-06-03	CNY 72.67	+11.94%	CNY 68.66	CNY 77.90	CNY 68.66	29.17M
2026-06-02	CNY 64.92	+10.03%	CNY 59.25	CNY 66.58	CNY 58.86	17.65M
2026-06-01	CNY 59.00	-2.12%	CNY 60.27	CNY 62.50	CNY 57.57	11.93M
2026-05-29	CNY 60.28	+1.12%	CNY 61.63	CNY 64.55	CNY 59.57	14.39M
2026-05-28	CNY 59.61	+3.71%	CNY 57.88	CNY 61.66	CNY 57.19	10.06M
2026-05-27	CNY 57.48	-1.74%	CNY 59.30	CNY 59.67	CNY 57.20	7.71M
2026-05-26	CNY 58.50	-3.31%	CNY 61.50	CNY 61.99	CNY 57.01	8.90M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 41.20	-1.81%	CNY 42.44	CNY 42.67	CNY 41.09	3.04M
2026-09-29	CNY 41.96	+0.33%	CNY 41.60	CNY 42.44	CNY 41.31	3.50M
2026-09-28	CNY 41.82	-6.86%	CNY 43.99	CNY 44.75	CNY 41.33	5.13M
2026-09-24	CNY 44.90	-4.26%	CNY 46.64	CNY 46.75	CNY 44.64	4.64M
2026-09-23	CNY 46.90	+2.51%	CNY 45.66	CNY 47.80	CNY 45.56	5.35M
2026-09-22	CNY 45.75	+0.26%	CNY 45.90	CNY 46.82	CNY 45.48	5.50M
2026-09-21	CNY 45.63	-1.91%	CNY 46.99	CNY 47.15	CNY 45.63	5.13M
2026-09-18	CNY 46.52	+3.31%	CNY 45.63	CNY 46.94	CNY 45.00	7.19M
2026-09-17	CNY 45.03	-1.49%	CNY 45.57	CNY 46.43	CNY 44.91	4.09M
2026-09-16	CNY 45.71	+3.18%	CNY 44.71	CNY 46.10	CNY 44.06	5.66M
2026-09-15	CNY 44.30	-0.56%	CNY 43.88	CNY 45.36	CNY 43.88	2.67M
2026-09-14	CNY 44.55	-0.38%	CNY 44.29	CNY 44.98	CNY 43.13	3.39M
2026-09-11	CNY 44.72	-1.97%	CNY 45.01	CNY 45.70	CNY 42.75	5.54M
2026-09-10	CNY 45.62	-1.36%	CNY 45.75	CNY 46.80	CNY 45.30	4.19M
2026-09-09	CNY 46.25	-1.34%	CNY 47.49	CNY 48.10	CNY 46.08	5.57M
2026-09-08	CNY 46.88	+1.08%	CNY 46.20	CNY 48.47	CNY 45.91	6.80M
2026-09-07	CNY 46.38	+4.51%	CNY 45.20	CNY 46.96	CNY 44.43	7.01M
2026-09-04	CNY 44.38	-3.46%	CNY 46.70	CNY 46.98	CNY 43.88	6.17M
2026-09-03	CNY 45.97	+0.59%	CNY 45.90	CNY 46.61	CNY 45.08	5.36M
2026-09-02	CNY 45.70	-1.34%	CNY 46.27	CNY 46.27	CNY 44.86	5.38M
2026-09-01	CNY 46.32	-5.08%	CNY 49.10	CNY 49.10	CNY 46.00	6.53M
2026-08-31	CNY 48.80	+2.28%	CNY 47.26	CNY 49.35	CNY 47.09	6.48M
2026-08-28	CNY 47.71	-1.71%	CNY 48.48	CNY 50.30	CNY 47.50	5.25M
2026-08-27	CNY 48.54	+3.50%	CNY 46.90	CNY 48.75	CNY 46.58	5.56M
2026-08-26	CNY 46.90	-1.20%	CNY 48.80	CNY 48.90	CNY 46.50	5.89M
2026-08-25	CNY 47.47	-1.86%	CNY 48.11	CNY 48.37	CNY 45.55	6.43M
2026-08-24	CNY 48.37	-1.49%	CNY 49.10	CNY 50.35	CNY 47.30	8.77M
2026-08-21	CNY 49.10	+4.58%	CNY 46.16	CNY 49.96	CNY 46.16	7.70M
2026-08-20	CNY 46.95	+1.71%	CNY 46.63	CNY 48.30	CNY 46.23	6.82M
2026-08-19	CNY 46.16	-8.86%	CNY 49.88	CNY 49.88	CNY 46.00	8.55M
2026-08-18	CNY 50.65	+2.43%	CNY 49.40	CNY 51.45	CNY 48.50	12.02M
2026-08-17	CNY 49.45	+10.80%	CNY 45.25	CNY 49.85	CNY 44.48	10.47M
2026-08-14	CNY 44.63	+1.45%	CNY 44.18	CNY 44.80	CNY 43.81	4.81M
2026-08-13	CNY 43.99	-1.17%	CNY 45.16	CNY 45.39	CNY 43.93	5.60M
2026-08-12	CNY 44.51	+2.82%	CNY 43.03	CNY 45.80	CNY 43.03	6.40M
2026-08-11	CNY 43.29	+1.17%	CNY 42.79	CNY 44.13	CNY 42.33	5.37M
2026-08-10	CNY 42.79	-2.97%	CNY 45.42	CNY 45.60	CNY 42.33	7.24M
2026-08-07	CNY 44.10	+2.11%	CNY 43.19	CNY 44.26	CNY 42.33	6.80M
2026-08-06	CNY 43.19	-0.25%	CNY 42.25	CNY 43.54	CNY 42.16	5.01M
2026-08-05	CNY 43.30	+6.55%	CNY 40.06	CNY 43.88	CNY 40.06	8.25M
2026-08-04	CNY 40.64	+3.67%	CNY 38.81	CNY 41.22	CNY 38.81	4.76M
2026-08-03	CNY 39.20	-1.73%	CNY 40.00	CNY 40.16	CNY 38.98	5.28M
2026-07-31	CNY 39.89	+3.32%	CNY 40.67	CNY 42.50	CNY 39.61	6.68M
2026-07-30	CNY 38.61	-4.69%	CNY 40.53	CNY 40.78	CNY 38.10	7.40M
2026-07-29	CNY 40.51	-2.10%	CNY 40.95	CNY 42.18	CNY 39.37	7.42M
2026-07-28	CNY 41.38	-5.11%	CNY 43.58	CNY 43.58	CNY 41.14	4.82M
2026-07-27	CNY 43.61	+4.66%	CNY 42.43	CNY 43.77	CNY 41.10	5.29M
2026-07-24	CNY 41.67	-2.23%	CNY 41.95	CNY 42.80	CNY 41.03	5.04M
2026-07-23	CNY 42.62	-0.42%	CNY 42.80	CNY 44.10	CNY 42.46	5.87M
2026-07-22	CNY 42.80	-5.31%	CNY 44.46	CNY 45.35	CNY 42.71	7.61M
2026-07-21	CNY 45.20	+4.75%	CNY 44.13	CNY 45.60	CNY 40.37	8.90M
2026-07-20	CNY 43.15	-4.13%	CNY 46.80	CNY 46.92	CNY 41.02	9.82M
2026-07-17	CNY 45.01	-6.68%	CNY 47.75	CNY 48.05	CNY 44.28	7.69M
2026-07-16	CNY 48.23	-3.67%	CNY 49.50	CNY 51.02	CNY 47.90	5.21M
2026-07-15	CNY 50.07	-1.82%	CNY 51.26	CNY 52.53	CNY 49.50	5.61M
2026-07-14	CNY 51.00	+2.20%	CNY 50.58	CNY 52.19	CNY 49.56	5.85M
2026-07-13	CNY 49.90	-8.71%	CNY 54.11	CNY 54.60	CNY 49.57	8.85M
2026-07-10	CNY 54.66	-4.36%	CNY 57.16	CNY 58.97	CNY 54.60	6.72M
2026-07-09	CNY 57.15	+4.16%	CNY 55.45	CNY 57.48	CNY 53.00	8.02M
2026-07-08	CNY 54.87	-3.60%	CNY 56.78	CNY 57.35	CNY 53.95	7.54M
2026-07-07	CNY 56.92	-1.90%	CNY 57.96	CNY 58.80	CNY 56.07	6.05M
2026-07-06	CNY 58.02	-6.36%	CNY 62.00	CNY 62.20	CNY 57.67	8.07M
2026-07-03	CNY 61.96	+3.28%	CNY 60.99	CNY 63.38	CNY 59.43	6.95M
2026-07-02	CNY 59.99	-3.95%	CNY 61.50	CNY 63.81	CNY 59.37	7.69M
2026-07-01	CNY 62.46	-0.94%	CNY 63.30	CNY 65.45	CNY 62.00	9.51M
2026-06-30	CNY 63.05	+8.52%	CNY 58.06	CNY 63.22	CNY 58.06	11.07M
2026-06-29	CNY 58.10	-1.61%	CNY 59.05	CNY 62.15	CNY 57.03	9.67M
2026-06-26	CNY 59.05	-7.02%	CNY 62.00	CNY 62.58	CNY 57.99	11.14M
2026-06-25	CNY 63.51	+1.36%	CNY 62.22	CNY 64.66	CNY 60.80	9.24M
2026-06-24	CNY 62.66	+0.82%	CNY 61.00	CNY 63.39	CNY 59.50	11.07M
2026-06-23	CNY 62.15	-1.82%	CNY 63.33	CNY 63.80	CNY 60.48	10.06M
2026-06-22	CNY 63.30	-10.82%	CNY 72.03	CNY 72.03	CNY 61.51	23.33M
2026-06-18	CNY 70.98	+1.63%	CNY 69.71	CNY 71.60	CNY 68.68	9.82M
2026-06-17	CNY 69.84	+2.89%	CNY 68.00	CNY 70.90	CNY 67.18	12.66M
2026-06-16	CNY 67.88	+1.04%	CNY 67.28	CNY 68.51	CNY 66.50	10.35M
2026-06-15	CNY 67.18	+7.18%	CNY 62.63	CNY 67.23	CNY 62.61	11.55M
2026-06-12	CNY 62.68	-1.40%	CNY 64.50	CNY 67.96	CNY 61.99	13.18M
2026-06-11	CNY 63.57	-3.54%	CNY 66.00	CNY 66.97	CNY 62.71	8.69M
2026-06-10	CNY 65.90	-3.95%	CNY 67.87	CNY 67.93	CNY 64.30	10.41M
2026-06-09	CNY 68.61	+5.05%	CNY 66.50	CNY 69.39	CNY 64.66	12.68M
2026-06-08	CNY 65.31	-5.38%	CNY 65.68	CNY 69.00	CNY 64.01	13.01M
2026-06-05	CNY 69.02	-3.93%	CNY 71.50	CNY 72.19	CNY 67.89	14.91M
2026-06-04	CNY 71.84	-1.14%	CNY 70.50	CNY 74.83	CNY 69.90	16.91M
2026-06-03	CNY 72.67	+11.94%	CNY 68.66	CNY 77.90	CNY 68.66	29.17M
2026-06-02	CNY 64.92	+10.03%	CNY 59.25	CNY 66.58	CNY 58.86	17.65M
2026-06-01	CNY 59.00	-2.12%	CNY 60.27	CNY 62.50	CNY 57.57	11.93M
2026-05-29	CNY 60.28	+1.12%	CNY 61.63	CNY 64.55	CNY 59.57	14.39M
2026-05-28	CNY 59.61	+3.71%	CNY 57.88	CNY 61.66	CNY 57.19	10.06M
2026-05-27	CNY 57.48	-1.74%	CNY 59.30	CNY 59.67	CNY 57.20	7.71M
2026-05-26	CNY 58.50	-3.31%	CNY 61.50	CNY 61.99	CNY 57.01	8.90M