Bomin Electronics Co., Ltd. (603936.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 8.00 | 8.50 | 7.81 | 8.40 | 8.40 | 82,389,908 |
| 27 June 2024 | 8.29 | 8.34 | 8.00 | 8.00 | 8.00 | 63,115,939 |
| 26 June 2024 | 7.96 | 8.47 | 7.68 | 8.38 | 8.38 | 87,173,739 |
| 25 June 2024 | 8.67 | 8.78 | 7.95 | 8.08 | 8.08 | 97,516,618 |
| 24 June 2024 | 7.56 | 8.36 | 7.51 | 8.36 | 8.36 | 43,802,886 |
| 21 June 2024 | 7.60 | 7.68 | 7.41 | 7.60 | 7.60 | 14,479,600 |
| 20 June 2024 | 7.84 | 7.93 | 7.63 | 7.66 | 7.66 | 17,058,703 |
| 19 June 2024 | 7.93 | 7.99 | 7.75 | 7.85 | 7.85 | 16,792,794 |
| 18 June 2024 | 7.86 | 7.98 | 7.81 | 7.93 | 7.93 | 22,739,943 |
| 17 June 2024 | 7.67 | 7.93 | 7.55 | 7.85 | 7.85 | 24,191,509 |
| 17 June 2024 | 0.02 Dividend | |||||
| 14 June 2024 | 7.58 | 7.76 | 7.39 | 7.70 | 7.68 | 24,279,381 |
| 13 June 2024 | 7.66 | 7.85 | 7.57 | 7.60 | 7.58 | 25,116,197 |
| 12 June 2024 | 7.31 | 7.58 | 7.26 | 7.54 | 7.52 | 18,605,700 |
| 11 June 2024 | 7.00 | 7.36 | 6.85 | 7.35 | 7.33 | 18,888,282 |
| 07 June 2024 | 7.07 | 7.24 | 6.96 | 7.05 | 7.03 | 14,747,076 |
| 06 June 2024 | 7.14 | 7.65 | 6.90 | 6.98 | 6.96 | 21,971,629 |
| 05 June 2024 | 7.14 | 7.30 | 7.11 | 7.12 | 7.10 | 10,271,100 |
| 04 June 2024 | 7.47 | 7.49 | 7.05 | 7.21 | 7.19 | 19,770,000 |
| 03 June 2024 | 7.61 | 7.73 | 7.45 | 7.54 | 7.52 | 15,479,080 |
| 31 May 2024 | 7.50 | 7.72 | 7.45 | 7.56 | 7.54 | 12,419,140 |
| 30 May 2024 | 7.35 | 7.58 | 7.27 | 7.47 | 7.45 | 12,304,972 |
| 29 May 2024 | 7.40 | 7.54 | 7.39 | 7.42 | 7.40 | 9,664,825 |
| 28 May 2024 | 7.51 | 7.69 | 7.40 | 7.42 | 7.40 | 12,347,956 |
| 27 May 2024 | 7.65 | 7.65 | 7.21 | 7.55 | 7.53 | 14,698,280 |
| 24 May 2024 | 7.82 | 7.89 | 7.58 | 7.59 | 7.57 | 10,358,600 |
| 23 May 2024 | 7.98 | 7.98 | 7.75 | 7.82 | 7.80 | 10,353,196 |
| 22 May 2024 | 7.90 | 8.02 | 7.84 | 7.99 | 7.97 | 13,463,804 |
| 21 May 2024 | 7.88 | 7.91 | 7.74 | 7.86 | 7.84 | 10,163,904 |
| 20 May 2024 | 7.90 | 7.94 | 7.81 | 7.91 | 7.89 | 10,296,240 |
| 17 May 2024 | 7.65 | 7.89 | 7.59 | 7.89 | 7.87 | 10,731,700 |
| 16 May 2024 | 7.51 | 7.75 | 7.51 | 7.64 | 7.62 | 11,949,724 |
| 15 May 2024 | 7.50 | 7.60 | 7.38 | 7.48 | 7.46 | 7,779,150 |
| 14 May 2024 | 7.59 | 7.72 | 7.45 | 7.53 | 7.51 | 9,807,704 |
| 13 May 2024 | 7.67 | 7.71 | 7.50 | 7.51 | 7.49 | 12,053,784 |
| 10 May 2024 | 7.99 | 8.02 | 7.70 | 7.75 | 7.73 | 12,944,486 |
| 09 May 2024 | 7.89 | 8.05 | 7.84 | 7.99 | 7.97 | 12,320,780 |
| 08 May 2024 | 7.94 | 7.98 | 7.81 | 7.85 | 7.83 | 11,149,600 |
| 07 May 2024 | 7.83 | 8.03 | 7.82 | 7.96 | 7.94 | 12,436,150 |
| 06 May 2024 | 8.05 | 8.12 | 7.82 | 7.87 | 7.85 | 19,325,206 |
| 30 Apr 2024 | 7.99 | 8.35 | 7.85 | 7.95 | 7.93 | 23,854,570 |
| 29 Apr 2024 | 7.59 | 7.99 | 7.59 | 7.95 | 7.93 | 20,051,932 |
| 26 Apr 2024 | 7.28 | 7.64 | 7.26 | 7.57 | 7.55 | 17,348,359 |
| 25 Apr 2024 | 7.43 | 7.45 | 7.26 | 7.30 | 7.28 | 18,743,084 |
| 24 Apr 2024 | 6.88 | 7.57 | 6.85 | 7.44 | 7.42 | 26,591,767 |
| 23 Apr 2024 | 6.85 | 6.94 | 6.80 | 6.88 | 6.86 | 11,637,509 |
| 22 Apr 2024 | 6.80 | 6.83 | 6.49 | 6.75 | 6.73 | 12,267,996 |
| 19 Apr 2024 | 6.99 | 7.03 | 6.74 | 6.81 | 6.79 | 16,217,437 |
| 18 Apr 2024 | 7.15 | 7.22 | 6.95 | 7.03 | 7.01 | 16,271,762 |
| 17 Apr 2024 | 6.66 | 7.17 | 6.66 | 7.15 | 7.13 | 20,776,113 |
| 16 Apr 2024 | 6.98 | 7.07 | 6.45 | 6.52 | 6.50 | 23,351,895 |
| 15 Apr 2024 | 7.59 | 7.70 | 6.97 | 7.08 | 7.06 | 25,794,772 |
| 12 Apr 2024 | 7.74 | 8.04 | 7.68 | 7.69 | 7.67 | 17,435,572 |
| 11 Apr 2024 | 7.65 | 7.90 | 7.50 | 7.74 | 7.72 | 18,093,122 |
| 10 Apr 2024 | 8.38 | 8.38 | 7.68 | 7.78 | 7.76 | 34,402,298 |
| 09 Apr 2024 | 8.60 | 8.73 | 8.30 | 8.44 | 8.42 | 21,846,839 |
| 08 Apr 2024 | 9.00 | 9.13 | 8.30 | 8.59 | 8.57 | 30,387,609 |
| 03 Apr 2024 | 8.91 | 9.29 | 8.70 | 9.11 | 9.09 | 41,741,158 |
| 02 Apr 2024 | 8.84 | 9.18 | 8.58 | 9.06 | 9.04 | 47,338,471 |
| 01 Apr 2024 | 8.59 | 8.85 | 8.42 | 8.83 | 8.81 | 34,447,827 |
| 29 Mar 2024 | 8.70 | 8.74 | 8.42 | 8.60 | 8.58 | 22,680,233 |
| 28 Mar 2024 | 8.47 | 8.89 | 8.28 | 8.82 | 8.80 | 54,044,326 |
| 27 Mar 2024 | 8.99 | 9.27 | 8.60 | 8.60 | 8.58 | 88,223,578 |
| 26 Mar 2024 | 8.03 | 8.87 | 8.03 | 8.87 | 8.85 | 64,893,415 |
| 25 Mar 2024 | 8.63 | 8.65 | 8.06 | 8.06 | 8.04 | 62,044,322 |
| 22 Mar 2024 | 8.27 | 9.11 | 8.24 | 8.96 | 8.94 | 77,473,846 |
| 21 Mar 2024 | 8.25 | 8.38 | 8.16 | 8.28 | 8.26 | 20,654,579 |
| 20 Mar 2024 | 8.13 | 8.22 | 8.07 | 8.18 | 8.16 | 12,156,806 |
| 19 Mar 2024 | 8.07 | 8.25 | 8.03 | 8.11 | 8.09 | 15,826,188 |
| 18 Mar 2024 | 7.96 | 8.07 | 7.89 | 8.07 | 8.05 | 15,435,741 |
| 15 Mar 2024 | 7.72 | 7.85 | 7.63 | 7.85 | 7.83 | 10,218,037 |
| 14 Mar 2024 | 7.83 | 7.89 | 7.63 | 7.75 | 7.73 | 12,535,872 |
| 13 Mar 2024 | 7.91 | 7.99 | 7.84 | 7.89 | 7.87 | 11,464,336 |
| 12 Mar 2024 | 7.82 | 7.98 | 7.74 | 7.90 | 7.88 | 14,591,055 |
| 11 Mar 2024 | 7.71 | 7.79 | 7.59 | 7.79 | 7.77 | 12,021,746 |
| 08 Mar 2024 | 7.53 | 7.79 | 7.46 | 7.77 | 7.75 | 11,696,186 |
| 07 Mar 2024 | 7.79 | 7.83 | 7.54 | 7.55 | 7.53 | 12,558,728 |
| 06 Mar 2024 | 7.76 | 7.85 | 7.52 | 7.73 | 7.71 | 15,473,994 |
| 05 Mar 2024 | 7.67 | 7.93 | 7.61 | 7.76 | 7.74 | 17,375,900 |
| 04 Mar 2024 | 7.76 | 7.85 | 7.51 | 7.73 | 7.71 | 16,863,965 |
| 01 Mar 2024 | 7.64 | 7.83 | 7.57 | 7.73 | 7.71 | 16,054,503 |
| 29 Feb 2024 | 7.06 | 7.60 | 7.06 | 7.60 | 7.58 | 19,410,970 |
| 28 Feb 2024 | 8.09 | 8.15 | 7.22 | 7.22 | 7.20 | 32,387,979 |
| 27 Feb 2024 | 7.46 | 8.02 | 7.42 | 8.02 | 8.00 | 21,257,742 |
| 26 Feb 2024 | 7.39 | 7.68 | 7.30 | 7.49 | 7.47 | 17,641,945 |
| 23 Feb 2024 | 7.13 | 7.42 | 7.11 | 7.38 | 7.36 | 17,329,084 |
| 22 Feb 2024 | 6.87 | 7.14 | 6.85 | 7.09 | 7.07 | 13,408,595 |
| 21 Feb 2024 | 6.64 | 7.15 | 6.63 | 6.90 | 6.88 | 18,942,814 |
| 20 Feb 2024 | 6.82 | 6.82 | 6.56 | 6.80 | 6.78 | 16,156,042 |
| 19 Feb 2024 | 6.80 | 6.86 | 6.57 | 6.79 | 6.77 | 27,484,415 |
| 08 Feb 2024 | 5.96 | 6.60 | 5.96 | 6.60 | 6.58 | 21,675,424 |
| 07 Feb 2024 | 5.94 | 6.13 | 5.76 | 6.00 | 5.98 | 27,757,047 |
| 06 Feb 2024 | 5.54 | 6.10 | 5.29 | 5.86 | 5.84 | 30,032,872 |
| 05 Feb 2024 | 6.57 | 6.60 | 5.87 | 5.87 | 5.85 | 25,995,872 |
| 02 Feb 2024 | 6.90 | 7.14 | 6.25 | 6.52 | 6.50 | 25,678,308 |
| 01 Feb 2024 | 6.55 | 6.99 | 6.41 | 6.81 | 6.79 | 29,449,761 |
| 31 Jan 2024 | 6.98 | 7.12 | 6.98 | 6.98 | 6.96 | 13,010,900 |
| 30 Jan 2024 | 8.05 | 8.11 | 7.70 | 7.76 | 7.74 | 11,080,504 |
| 29 Jan 2024 | 8.47 | 8.54 | 8.08 | 8.12 | 8.10 | 9,782,060 |
| 26 Jan 2024 | 8.60 | 8.68 | 8.43 | 8.46 | 8.44 | 8,825,862 |
| *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.