BOMESC Offshore Engineering Company Limited (603727.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM 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 | 14.70 | 15.70 | 14.60 | 15.40 | 15.40 | 9,288,600 |
| 29 Apr 2024 | 14.75 | 15.18 | 14.67 | 14.75 | 14.75 | 6,412,347 |
| 26 Apr 2024 | 14.27 | 15.16 | 14.27 | 14.78 | 14.78 | 10,209,106 |
| 25 Apr 2024 | 13.61 | 14.09 | 13.50 | 13.86 | 13.86 | 4,240,800 |
| 24 Apr 2024 | 13.30 | 13.70 | 13.30 | 13.55 | 13.55 | 2,892,868 |
| 23 Apr 2024 | 13.34 | 13.83 | 13.18 | 13.52 | 13.52 | 4,467,309 |
| 22 Apr 2024 | 13.89 | 14.01 | 13.25 | 13.31 | 13.31 | 8,349,193 |
| 19 Apr 2024 | 13.75 | 14.88 | 13.75 | 14.58 | 14.58 | 7,655,100 |
| 18 Apr 2024 | 14.15 | 14.15 | 13.70 | 13.71 | 13.71 | 3,763,851 |
| 17 Apr 2024 | 13.68 | 14.17 | 13.20 | 14.15 | 14.15 | 5,865,501 |
| 16 Apr 2024 | 13.94 | 14.10 | 13.15 | 13.15 | 13.15 | 6,599,332 |
| 15 Apr 2024 | 14.09 | 14.30 | 13.45 | 14.14 | 14.14 | 8,559,503 |
| 12 Apr 2024 | 14.29 | 14.86 | 14.15 | 14.55 | 14.55 | 6,373,052 |
| 11 Apr 2024 | 14.11 | 14.50 | 13.95 | 14.32 | 14.32 | 4,762,847 |
| 10 Apr 2024 | 14.28 | 14.44 | 13.98 | 14.11 | 14.11 | 5,975,170 |
| 09 Apr 2024 | 14.57 | 14.90 | 14.25 | 14.44 | 14.44 | 6,232,573 |
| 08 Apr 2024 | 14.71 | 15.09 | 14.37 | 14.70 | 14.70 | 7,810,363 |
| 03 Apr 2024 | 14.85 | 15.12 | 14.50 | 14.90 | 14.90 | 9,230,952 |
| 02 Apr 2024 | 13.95 | 15.35 | 13.95 | 14.85 | 14.85 | 10,963,275 |
| 01 Apr 2024 | 13.80 | 14.63 | 13.79 | 13.96 | 13.96 | 9,822,632 |
| 29 Mar 2024 | 12.75 | 13.29 | 12.75 | 13.30 | 13.30 | 2,360,700 |
| 28 Mar 2024 | 12.50 | 12.98 | 12.46 | 12.77 | 12.77 | 2,411,000 |
| 27 Mar 2024 | 12.76 | 12.81 | 12.50 | 12.53 | 12.53 | 2,266,200 |
| 26 Mar 2024 | 12.85 | 13.05 | 12.48 | 12.76 | 12.76 | 3,405,786 |
| 25 Mar 2024 | 12.88 | 13.29 | 12.84 | 12.87 | 12.87 | 3,823,088 |
| 22 Mar 2024 | 13.01 | 13.06 | 12.69 | 12.89 | 12.89 | 1,944,200 |
| 21 Mar 2024 | 12.86 | 13.10 | 12.86 | 13.00 | 13.00 | 1,384,888 |
| 20 Mar 2024 | 12.98 | 13.11 | 12.89 | 12.96 | 12.96 | 2,442,354 |
| 19 Mar 2024 | 13.14 | 13.49 | 12.95 | 12.97 | 12.97 | 3,871,900 |
| 18 Mar 2024 | 12.56 | 13.18 | 12.38 | 13.15 | 13.15 | 5,976,751 |
| 15 Mar 2024 | 12.10 | 12.53 | 12.06 | 12.45 | 12.45 | 2,380,000 |
| 14 Mar 2024 | 12.10 | 12.26 | 12.03 | 12.12 | 12.12 | 1,949,100 |
| 13 Mar 2024 | 11.80 | 12.17 | 11.76 | 12.06 | 12.06 | 2,757,985 |
| 12 Mar 2024 | 11.68 | 11.85 | 11.65 | 11.83 | 11.83 | 1,549,912 |
| 11 Mar 2024 | 11.67 | 11.75 | 11.56 | 11.72 | 11.72 | 1,487,300 |
| 08 Mar 2024 | 11.50 | 11.76 | 11.41 | 11.72 | 11.72 | 1,704,939 |
| 07 Mar 2024 | 11.53 | 11.76 | 11.42 | 11.58 | 11.58 | 1,882,821 |
| 06 Mar 2024 | 11.35 | 11.65 | 11.35 | 11.55 | 11.55 | 1,497,719 |
| 05 Mar 2024 | 11.66 | 11.76 | 11.29 | 11.42 | 11.42 | 1,864,046 |
| 04 Mar 2024 | 11.67 | 11.80 | 11.47 | 11.66 | 11.66 | 1,579,064 |
| 01 Mar 2024 | 11.70 | 11.78 | 11.34 | 11.66 | 11.66 | 2,904,800 |
| 29 Feb 2024 | 11.00 | 11.51 | 10.73 | 11.44 | 11.44 | 2,462,338 |
| 28 Feb 2024 | 11.78 | 12.13 | 11.00 | 11.00 | 11.00 | 4,410,862 |
| 27 Feb 2024 | 11.68 | 11.85 | 11.41 | 11.80 | 11.80 | 3,057,613 |
| 26 Feb 2024 | 11.60 | 12.05 | 11.60 | 11.71 | 11.71 | 3,096,300 |
| 23 Feb 2024 | 11.50 | 11.75 | 11.39 | 11.64 | 11.64 | 2,418,901 |
| 22 Feb 2024 | 11.25 | 11.59 | 11.08 | 11.50 | 11.50 | 2,207,147 |
| 21 Feb 2024 | 11.20 | 11.66 | 10.91 | 11.27 | 11.27 | 3,126,365 |
| 20 Feb 2024 | 11.08 | 11.32 | 10.71 | 11.25 | 11.25 | 3,266,412 |
| 19 Feb 2024 | 11.52 | 11.52 | 10.61 | 11.09 | 11.09 | 4,526,191 |
| 08 Feb 2024 | 9.58 | 10.48 | 9.48 | 10.48 | 10.48 | 3,804,009 |
| 07 Feb 2024 | 9.49 | 9.67 | 9.10 | 9.53 | 9.53 | 4,698,880 |
| 06 Feb 2024 | 8.65 | 10.01 | 8.47 | 9.40 | 9.40 | 7,155,243 |
| 05 Feb 2024 | 10.15 | 10.44 | 9.41 | 9.41 | 9.41 | 6,525,693 |
| 02 Feb 2024 | 10.82 | 11.10 | 10.13 | 10.46 | 10.46 | 5,467,717 |
| 01 Feb 2024 | 11.10 | 11.17 | 10.65 | 10.89 | 10.89 | 4,237,547 |
| 31 Jan 2024 | 11.73 | 11.73 | 11.12 | 11.20 | 11.20 | 3,248,500 |
| 30 Jan 2024 | 12.02 | 12.32 | 11.63 | 11.67 | 11.67 | 3,209,800 |
| 29 Jan 2024 | 12.45 | 12.52 | 12.09 | 12.19 | 12.19 | 4,362,847 |
| 26 Jan 2024 | 11.75 | 12.40 | 11.75 | 12.26 | 12.26 | 6,656,088 |
| 25 Jan 2024 | 11.10 | 11.80 | 11.03 | 11.78 | 11.78 | 4,331,462 |
| 24 Jan 2024 | 10.93 | 11.23 | 10.67 | 11.05 | 11.05 | 4,760,600 |
| 23 Jan 2024 | 11.00 | 11.08 | 10.74 | 10.93 | 10.93 | 4,521,951 |
| 22 Jan 2024 | 11.70 | 11.80 | 10.80 | 11.00 | 11.00 | 4,955,684 |
| 19 Jan 2024 | 11.81 | 12.02 | 11.62 | 11.74 | 11.74 | 3,252,372 |
| 18 Jan 2024 | 11.95 | 11.95 | 11.47 | 11.85 | 11.85 | 3,907,772 |
| 17 Jan 2024 | 12.04 | 12.26 | 11.92 | 11.95 | 11.95 | 4,341,900 |
| 16 Jan 2024 | 12.35 | 12.40 | 11.91 | 12.07 | 12.07 | 4,467,500 |
| 15 Jan 2024 | 12.23 | 12.45 | 12.06 | 12.39 | 12.39 | 2,221,000 |
| 12 Jan 2024 | 12.32 | 12.48 | 12.28 | 12.29 | 12.29 | 2,142,634 |
| 11 Jan 2024 | 12.40 | 12.51 | 12.22 | 12.31 | 12.31 | 3,512,000 |
| 10 Jan 2024 | 12.50 | 12.65 | 12.28 | 12.48 | 12.48 | 2,644,900 |
| 09 Jan 2024 | 12.41 | 12.60 | 12.33 | 12.48 | 12.48 | 2,118,473 |
| 08 Jan 2024 | 12.70 | 12.75 | 12.38 | 12.40 | 12.40 | 3,502,173 |
| 05 Jan 2024 | 12.91 | 13.08 | 12.65 | 12.72 | 12.72 | 4,876,500 |
| 04 Jan 2024 | 12.80 | 12.97 | 12.78 | 12.94 | 12.94 | 3,851,700 |
| 03 Jan 2024 | 12.59 | 12.79 | 12.45 | 12.77 | 12.77 | 3,785,100 |
| 02 Jan 2024 | 12.56 | 12.71 | 12.46 | 12.60 | 12.60 | 3,396,100 |
| 29 Dec 2023 | 12.47 | 12.57 | 12.39 | 12.53 | 12.53 | 1,993,400 |
| 28 Dec 2023 | 12.33 | 12.61 | 12.20 | 12.53 | 12.53 | 2,756,000 |
| 27 Dec 2023 | 12.13 | 12.41 | 12.06 | 12.36 | 12.36 | 1,900,600 |
| 26 Dec 2023 | 12.30 | 12.33 | 12.05 | 12.11 | 12.11 | 2,177,600 |
| 25 Dec 2023 | 12.26 | 12.35 | 11.97 | 12.31 | 12.31 | 3,560,400 |
| 22 Dec 2023 | 12.50 | 12.59 | 12.20 | 12.27 | 12.27 | 2,785,600 |
| 21 Dec 2023 | 12.38 | 12.54 | 12.17 | 12.49 | 12.49 | 2,230,200 |
| 20 Dec 2023 | 12.51 | 12.68 | 12.38 | 12.39 | 12.39 | 1,880,800 |
| 19 Dec 2023 | 12.48 | 12.51 | 12.28 | 12.47 | 12.47 | 2,515,000 |
| 18 Dec 2023 | 12.64 | 12.66 | 12.40 | 12.43 | 12.43 | 2,047,100 |
| 15 Dec 2023 | 12.77 | 12.80 | 12.59 | 12.63 | 12.63 | 2,237,917 |
| 14 Dec 2023 | 12.66 | 12.81 | 12.62 | 12.69 | 12.69 | 2,222,091 |
| 13 Dec 2023 | 12.66 | 12.79 | 12.64 | 12.65 | 12.65 | 2,539,500 |
| 12 Dec 2023 | 12.75 | 12.79 | 12.58 | 12.75 | 12.75 | 2,167,491 |
| 11 Dec 2023 | 12.67 | 12.75 | 12.47 | 12.73 | 12.73 | 2,391,500 |
| 08 Dec 2023 | 12.73 | 12.91 | 12.65 | 12.67 | 12.67 | 2,293,200 |
| 07 Dec 2023 | 12.88 | 12.90 | 12.71 | 12.72 | 12.72 | 2,603,300 |
| 06 Dec 2023 | 12.94 | 13.03 | 12.74 | 12.86 | 12.86 | 3,527,300 |
| 05 Dec 2023 | 13.30 | 13.40 | 12.94 | 12.94 | 12.94 | 3,562,609 |
| 04 Dec 2023 | 13.39 | 13.55 | 13.26 | 13.37 | 13.37 | 4,382,191 |
| 01 Dec 2023 | 13.25 | 13.44 | 13.18 | 13.33 | 13.33 | 3,982,700 |
| 30 Nov 2023 | 13.09 | 13.38 | 13.02 | 13.24 | 13.24 | 4,124,000 |
| *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.