Ningbo Bohui Chemical Technology Co.,Ltd (300839.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 7.90 | 8.08 | 7.51 | 7.61 | 7.61 | 13,892,173 |
| 29 Apr 2024 | 7.60 | 8.08 | 7.32 | 8.00 | 8.00 | 19,869,501 |
| 26 Apr 2024 | 8.53 | 9.00 | 8.30 | 8.44 | 8.44 | 22,510,958 |
| 25 Apr 2024 | 7.90 | 9.31 | 7.86 | 8.76 | 8.76 | 24,771,825 |
| 24 Apr 2024 | 7.80 | 8.16 | 7.62 | 7.99 | 7.99 | 8,931,978 |
| 23 Apr 2024 | 7.49 | 8.20 | 7.44 | 7.80 | 7.80 | 11,508,780 |
| 22 Apr 2024 | 8.01 | 8.10 | 7.58 | 7.68 | 7.68 | 14,398,551 |
| 19 Apr 2024 | 7.31 | 8.56 | 7.26 | 8.53 | 8.53 | 21,075,495 |
| 18 Apr 2024 | 7.45 | 7.50 | 7.21 | 7.32 | 7.32 | 5,924,802 |
| 17 Apr 2024 | 6.90 | 7.50 | 6.90 | 7.46 | 7.46 | 7,710,049 |
| 16 Apr 2024 | 7.65 | 7.76 | 6.96 | 6.97 | 6.97 | 9,002,268 |
| 15 Apr 2024 | 8.12 | 8.38 | 7.40 | 7.89 | 7.89 | 12,416,203 |
| 12 Apr 2024 | 7.68 | 8.45 | 7.68 | 8.20 | 8.20 | 12,828,195 |
| 11 Apr 2024 | 7.65 | 7.78 | 7.53 | 7.67 | 7.67 | 3,799,681 |
| 10 Apr 2024 | 7.88 | 7.94 | 7.57 | 7.68 | 7.68 | 5,325,955 |
| 09 Apr 2024 | 7.71 | 7.93 | 7.71 | 7.92 | 7.92 | 5,180,788 |
| 08 Apr 2024 | 8.02 | 8.08 | 7.68 | 7.75 | 7.75 | 6,902,370 |
| 03 Apr 2024 | 8.35 | 8.39 | 7.84 | 8.02 | 8.02 | 12,075,975 |
| 02 Apr 2024 | 8.45 | 8.79 | 8.36 | 8.40 | 8.40 | 14,856,474 |
| 01 Apr 2024 | 8.32 | 9.01 | 8.09 | 8.56 | 8.56 | 20,863,009 |
| 29 Mar 2024 | 8.85 | 9.24 | 8.85 | 9.38 | 9.38 | 2,750,922 |
| 28 Mar 2024 | 8.67 | 8.90 | 8.63 | 8.85 | 8.85 | 1,953,320 |
| 27 Mar 2024 | 8.90 | 8.96 | 8.65 | 8.67 | 8.67 | 1,961,183 |
| 26 Mar 2024 | 8.90 | 8.95 | 8.67 | 8.86 | 8.86 | 1,849,933 |
| 25 Mar 2024 | 9.00 | 9.20 | 8.85 | 8.86 | 8.86 | 2,661,942 |
| 22 Mar 2024 | 9.22 | 9.24 | 8.97 | 9.07 | 9.07 | 2,335,498 |
| 21 Mar 2024 | 9.20 | 9.33 | 9.12 | 9.26 | 9.26 | 2,056,187 |
| 20 Mar 2024 | 9.06 | 9.24 | 9.06 | 9.20 | 9.20 | 1,866,571 |
| 19 Mar 2024 | 9.16 | 9.22 | 9.09 | 9.10 | 9.10 | 1,766,758 |
| 18 Mar 2024 | 9.12 | 9.23 | 9.05 | 9.17 | 9.17 | 2,127,281 |
| 15 Mar 2024 | 8.83 | 9.12 | 8.82 | 9.12 | 9.12 | 3,400,162 |
| 14 Mar 2024 | 8.87 | 8.94 | 8.69 | 8.86 | 8.86 | 2,226,335 |
| 13 Mar 2024 | 8.99 | 8.99 | 8.82 | 8.87 | 8.87 | 2,488,972 |
| 12 Mar 2024 | 8.83 | 9.14 | 8.73 | 8.98 | 8.98 | 3,690,496 |
| 11 Mar 2024 | 8.76 | 8.82 | 8.65 | 8.81 | 8.81 | 2,011,378 |
| 08 Mar 2024 | 8.70 | 8.83 | 8.57 | 8.70 | 8.70 | 2,374,684 |
| 07 Mar 2024 | 8.68 | 9.02 | 8.66 | 8.73 | 8.73 | 5,520,207 |
| 06 Mar 2024 | 8.41 | 8.62 | 8.40 | 8.61 | 8.61 | 1,822,124 |
| 05 Mar 2024 | 8.61 | 8.65 | 8.45 | 8.49 | 8.49 | 2,384,085 |
| 04 Mar 2024 | 8.82 | 8.89 | 8.56 | 8.66 | 8.66 | 3,560,957 |
| 01 Mar 2024 | 8.94 | 9.15 | 8.59 | 8.89 | 8.89 | 4,129,094 |
| 29 Feb 2024 | 8.23 | 8.98 | 8.12 | 8.76 | 8.76 | 4,738,047 |
| 28 Feb 2024 | 9.14 | 9.25 | 8.32 | 8.32 | 8.32 | 6,033,709 |
| 27 Feb 2024 | 9.11 | 9.19 | 8.97 | 9.15 | 9.15 | 3,145,125 |
| 26 Feb 2024 | 8.79 | 9.29 | 8.66 | 9.12 | 9.12 | 5,015,283 |
| 23 Feb 2024 | 8.67 | 8.83 | 8.58 | 8.79 | 8.79 | 2,603,548 |
| 22 Feb 2024 | 8.40 | 8.70 | 8.40 | 8.61 | 8.61 | 2,530,069 |
| 21 Feb 2024 | 8.26 | 8.67 | 8.18 | 8.37 | 8.37 | 3,510,528 |
| 20 Feb 2024 | 8.36 | 8.43 | 8.13 | 8.34 | 8.34 | 2,279,822 |
| 19 Feb 2024 | 8.04 | 8.45 | 8.04 | 8.43 | 8.43 | 4,675,496 |
| 08 Feb 2024 | 7.03 | 7.97 | 6.97 | 7.93 | 7.93 | 4,456,545 |
| 07 Feb 2024 | 7.22 | 7.24 | 6.92 | 7.03 | 7.03 | 4,001,996 |
| 06 Feb 2024 | 6.81 | 7.33 | 6.51 | 7.22 | 7.22 | 5,464,656 |
| 05 Feb 2024 | 7.55 | 7.59 | 6.69 | 6.84 | 6.84 | 6,433,168 |
| 02 Feb 2024 | 8.15 | 8.36 | 7.41 | 7.65 | 7.65 | 4,901,573 |
| 01 Feb 2024 | 8.15 | 8.31 | 7.99 | 8.15 | 8.15 | 3,500,619 |
| 31 Jan 2024 | 8.68 | 8.73 | 8.13 | 8.13 | 8.13 | 4,334,580 |
| 30 Jan 2024 | 8.98 | 8.98 | 8.62 | 8.65 | 8.65 | 3,698,140 |
| 29 Jan 2024 | 9.50 | 9.55 | 8.97 | 9.03 | 9.03 | 4,369,467 |
| 26 Jan 2024 | 9.46 | 9.58 | 9.31 | 9.38 | 9.38 | 4,585,312 |
| 25 Jan 2024 | 8.96 | 9.44 | 8.81 | 9.38 | 9.38 | 5,402,264 |
| 24 Jan 2024 | 8.93 | 9.04 | 8.61 | 8.93 | 8.93 | 4,017,730 |
| 23 Jan 2024 | 8.99 | 9.00 | 8.65 | 8.84 | 8.84 | 3,264,305 |
| 22 Jan 2024 | 9.58 | 9.65 | 8.89 | 8.96 | 8.96 | 2,731,912 |
| 19 Jan 2024 | 9.74 | 9.86 | 9.61 | 9.62 | 9.62 | 1,491,959 |
| 18 Jan 2024 | 10.05 | 10.13 | 9.51 | 9.76 | 9.76 | 2,587,887 |
| 17 Jan 2024 | 10.19 | 10.25 | 9.99 | 9.99 | 9.99 | 1,288,587 |
| 16 Jan 2024 | 10.33 | 10.33 | 10.07 | 10.20 | 10.20 | 1,588,644 |
| 15 Jan 2024 | 10.33 | 10.36 | 10.11 | 10.25 | 10.25 | 1,541,800 |
| 12 Jan 2024 | 10.19 | 10.34 | 10.19 | 10.28 | 10.28 | 1,733,673 |
| 11 Jan 2024 | 10.15 | 10.27 | 10.07 | 10.20 | 10.20 | 1,736,107 |
| 10 Jan 2024 | 10.16 | 10.30 | 10.03 | 10.18 | 10.18 | 2,081,429 |
| 09 Jan 2024 | 10.14 | 10.22 | 10.05 | 10.18 | 10.18 | 1,921,200 |
| 08 Jan 2024 | 10.28 | 10.29 | 10.08 | 10.08 | 10.08 | 1,481,952 |
| 05 Jan 2024 | 10.44 | 10.53 | 10.22 | 10.29 | 10.29 | 1,890,465 |
| 04 Jan 2024 | 10.32 | 10.55 | 10.30 | 10.45 | 10.45 | 2,598,148 |
| 03 Jan 2024 | 10.38 | 10.39 | 10.25 | 10.32 | 10.32 | 1,532,714 |
| 02 Jan 2024 | 10.29 | 10.44 | 10.23 | 10.38 | 10.38 | 2,013,448 |
| 29 Dec 2023 | 10.08 | 10.25 | 10.02 | 10.23 | 10.23 | 1,438,996 |
| 28 Dec 2023 | 9.82 | 10.12 | 9.71 | 10.08 | 10.08 | 1,834,556 |
| 27 Dec 2023 | 9.72 | 9.86 | 9.65 | 9.81 | 9.81 | 1,415,006 |
| 26 Dec 2023 | 9.87 | 9.87 | 9.70 | 9.73 | 9.73 | 1,110,763 |
| 25 Dec 2023 | 9.98 | 9.98 | 9.76 | 9.83 | 9.83 | 1,570,082 |
| 22 Dec 2023 | 10.08 | 10.17 | 9.95 | 9.96 | 9.96 | 1,704,692 |
| 21 Dec 2023 | 9.99 | 10.14 | 9.82 | 10.13 | 10.13 | 2,009,652 |
| 20 Dec 2023 | 9.90 | 10.18 | 9.89 | 9.98 | 9.98 | 1,854,406 |
| 19 Dec 2023 | 9.86 | 9.94 | 9.77 | 9.93 | 9.93 | 1,215,765 |
| 18 Dec 2023 | 10.04 | 10.04 | 9.86 | 9.91 | 9.91 | 2,043,045 |
| 15 Dec 2023 | 9.99 | 10.09 | 9.99 | 10.05 | 10.05 | 1,406,839 |
| 14 Dec 2023 | 10.00 | 10.06 | 9.98 | 9.99 | 9.99 | 1,101,546 |
| 13 Dec 2023 | 10.07 | 10.07 | 9.95 | 9.97 | 9.97 | 1,073,057 |
| 12 Dec 2023 | 10.10 | 10.12 | 9.90 | 10.07 | 10.07 | 1,414,856 |
| 11 Dec 2023 | 9.91 | 10.06 | 9.85 | 9.99 | 9.99 | 2,145,414 |
| 08 Dec 2023 | 10.32 | 10.32 | 9.95 | 9.98 | 9.98 | 1,702,861 |
| 07 Dec 2023 | 10.35 | 10.35 | 10.12 | 10.17 | 10.17 | 1,381,474 |
| 06 Dec 2023 | 10.17 | 10.36 | 10.11 | 10.26 | 10.26 | 2,155,966 |
| 05 Dec 2023 | 10.38 | 10.39 | 10.16 | 10.16 | 10.16 | 1,711,526 |
| 04 Dec 2023 | 10.48 | 10.57 | 10.36 | 10.40 | 10.40 | 1,819,859 |
| 01 Dec 2023 | 10.50 | 10.59 | 10.44 | 10.51 | 10.51 | 1,687,120 |
| 30 Nov 2023 | 10.64 | 10.65 | 10.40 | 10.49 | 10.49 | 1,762,276 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.