Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Jiangsu Boamax Technologies Group Co.,Ltd. (002514.SZ)

5.58
+0.12
+(2.20%)
As of 1:40:51 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 8, 20256.016.015.545.585.5872,221,340
May 7, 20255.465.465.465.465.4611,001,502
May 6, 20254.594.964.594.964.9620,570,640
Apr 30, 20254.304.814.304.514.5148,772,600
Apr 29, 20254.374.374.374.374.379,411,700
Apr 28, 20254.864.864.864.864.867,004,300
Apr 25, 20255.545.575.405.405.4021,523,920
Apr 24, 20255.715.725.515.535.5316,965,900
Apr 23, 20255.805.865.725.745.7415,113,300
Apr 22, 20255.895.925.765.805.8014,600,500
Apr 21, 20255.855.945.765.925.9219,869,700
Apr 18, 20255.735.805.685.725.7214,232,000
Apr 17, 20255.965.985.795.845.8424,404,000
Apr 16, 20255.845.885.635.725.7213,150,100
Apr 15, 20255.906.045.855.895.8914,500,600
Apr 14, 20255.925.995.875.945.9418,053,402
Apr 11, 20255.696.005.665.855.8525,162,902
Apr 10, 20255.695.945.665.755.7530,089,302
Apr 9, 20255.265.634.825.615.6135,428,402
Apr 8, 20255.155.535.155.355.3526,174,677
Apr 7, 20255.805.805.655.655.658,474,600
Apr 3, 20256.456.556.286.286.2815,025,030
Apr 2, 20256.706.726.486.526.5218,782,894
Apr 1, 20256.616.806.576.746.7415,854,000
Mar 31, 20256.516.816.466.626.6215,092,594
Mar 28, 20256.806.836.496.596.5922,639,802
Mar 27, 20256.967.016.816.826.8215,381,700
Mar 26, 20256.957.076.896.986.989,599,400
Mar 25, 20257.167.166.966.976.9712,770,000
Mar 24, 20257.357.356.887.167.1628,640,300
Mar 21, 20257.507.507.357.367.3619,618,800
Mar 20, 20257.517.597.477.497.4915,601,600
Mar 19, 20257.637.707.517.557.5524,241,400
Mar 18, 20257.757.887.677.707.7021,891,809
Mar 17, 20257.707.797.647.717.7120,066,000
Mar 14, 20257.667.747.587.707.7022,942,696
Mar 13, 20257.717.857.587.697.6928,509,423
Mar 12, 20257.727.747.647.647.6422,087,800
Mar 11, 20257.647.737.577.727.7220,442,423
Mar 10, 20257.607.857.597.807.8027,210,100
Mar 7, 20257.757.767.587.637.6330,691,823
Mar 6, 20257.677.857.647.807.8040,602,100
Mar 5, 20257.737.807.537.657.6547,191,500
Mar 4, 20258.408.887.567.947.9497,253,773
Mar 3, 20257.938.467.878.408.4085,529,552
Feb 28, 20257.988.047.737.847.8437,888,300
Feb 27, 20258.058.207.808.018.0146,941,500
Feb 26, 20257.928.267.848.108.1072,801,798
Feb 25, 20257.448.207.367.977.9796,912,028
Feb 24, 20257.487.607.427.517.5127,854,356
Feb 21, 20257.467.517.337.447.4423,228,456
Feb 20, 20257.407.597.307.497.4927,286,600
Feb 19, 20257.317.457.307.397.3919,571,600
Feb 18, 20257.667.667.307.337.3333,267,800
Feb 17, 20257.487.747.357.667.6642,168,256
Feb 14, 20257.707.717.427.457.4550,380,048
Feb 13, 20257.877.927.717.747.7438,982,800
Feb 12, 20257.828.087.827.937.9339,431,900
Feb 11, 20257.987.987.727.817.8132,740,470
Feb 10, 20257.978.107.817.947.9454,366,500
Feb 7, 20257.978.167.928.028.0250,960,602
Feb 6, 20257.948.127.818.048.0442,348,526
Feb 5, 20257.847.987.707.977.9735,293,215
Jan 27, 20258.158.357.677.837.8342,056,115
Jan 24, 20258.588.607.917.967.9681,294,800
Jan 23, 20258.578.868.448.658.6590,208,857
Jan 22, 20258.608.858.258.578.57142,187,131
Jan 21, 20257.868.437.858.438.43137,111,352
Jan 20, 20257.717.997.647.667.6638,668,452
Jan 17, 20257.667.937.507.817.8180,745,513
Jan 16, 20258.158.157.948.138.13115,980,870
Jan 15, 20257.968.047.637.677.6752,825,380
Jan 14, 20257.448.167.448.048.0472,090,978
Jan 13, 20258.308.457.797.797.7986,725,400
Jan 10, 20258.309.228.218.668.66122,801,632
Jan 9, 20258.258.548.128.388.3856,569,100
Jan 8, 20257.678.497.668.148.1466,985,428
Jan 7, 20258.008.007.297.767.7673,929,146
Jan 6, 20258.008.257.778.108.1042,871,800
Jan 3, 20258.708.758.138.158.1552,835,957
Jan 2, 20258.018.778.018.498.4976,086,013
Dec 31, 20247.898.467.898.018.0160,115,578
Dec 30, 20248.148.147.867.887.8831,333,484
Dec 27, 20247.668.157.648.148.1446,898,100
Dec 26, 20247.627.797.527.657.6533,082,906
Dec 25, 20247.767.957.477.697.6948,323,600
Dec 24, 20247.508.287.507.837.8350,223,621
Dec 23, 20248.758.828.238.238.2376,945,858
Dec 20, 20248.269.348.049.149.14146,764,439
Dec 19, 20248.899.308.308.498.4987,996,050
Dec 18, 20248.359.428.319.059.05102,705,257
Dec 17, 20248.398.788.348.568.56116,514,359
Dec 16, 20247.658.347.658.348.3440,548,700
Dec 13, 20247.857.857.587.587.5825,536,028
Dec 12, 20247.798.037.687.907.9029,565,200
Dec 11, 20247.817.917.747.797.7931,175,300
Dec 10, 20248.128.297.877.927.9249,261,900
Dec 9, 20247.808.157.757.877.8740,559,300
Dec 6, 20247.918.067.527.847.8449,589,300
Dec 5, 20247.868.237.708.028.0263,830,350
Dec 4, 20247.598.107.548.088.0878,025,358
Dec 3, 20247.447.657.387.597.5938,413,300
Dec 2, 20247.167.497.087.447.4436,537,800
Nov 29, 20247.107.256.967.167.1625,051,676
Nov 28, 20247.107.326.907.157.1531,191,600
Nov 27, 20247.217.296.787.167.1638,654,024
Nov 26, 20246.927.586.927.387.3849,377,878
Nov 25, 20247.087.196.837.007.0025,887,312
Nov 22, 20247.277.477.017.037.0338,253,661
Nov 21, 20247.747.847.507.567.5638,958,500
Nov 20, 20247.367.707.307.517.5142,183,012
Nov 19, 20246.707.506.707.307.3050,662,202
Nov 18, 20247.507.516.876.876.8745,773,800
Nov 15, 20248.108.157.557.637.6358,097,100
Nov 14, 20248.008.607.968.308.30106,993,504
Nov 13, 20247.877.967.567.957.9536,865,261
Nov 12, 20248.168.167.807.887.8857,989,249
Nov 11, 20247.968.257.958.198.1958,705,939
Nov 8, 20248.008.157.887.957.9567,685,700
Nov 7, 20247.608.157.557.877.8781,101,967
Nov 6, 20248.118.117.587.817.8191,372,138
Nov 5, 20248.328.607.938.118.11134,596,792
Nov 4, 20248.318.578.318.328.3297,012,120
Nov 1, 202410.2010.209.239.239.23103,654,209
Oct 31, 20249.4010.259.3810.2510.25148,404,279
Oct 30, 20249.029.908.179.329.32220,439,518
Oct 29, 20249.329.328.479.029.02128,143,034
Oct 28, 20248.478.478.478.478.474,303,900
Oct 25, 20247.007.707.007.707.7054,642,258
Oct 24, 20246.607.006.517.007.00100,485,797
Oct 23, 20245.626.365.626.366.3680,001,095
Oct 22, 20245.886.065.595.785.7898,098,972
Oct 21, 20245.185.635.135.635.6355,828,240
Oct 18, 20245.085.194.955.125.1236,698,047
Oct 17, 20244.905.244.905.085.0833,655,700
Oct 16, 20244.894.994.814.884.8818,495,700
Oct 15, 20244.945.104.834.964.9628,319,247
Oct 14, 20244.784.944.704.944.9423,437,096
Oct 11, 20245.005.004.634.704.7023,967,386
Oct 10, 20245.065.214.855.025.0237,938,280
Oct 9, 20245.755.785.215.215.2147,521,392
Oct 8, 20245.815.815.325.795.7977,824,734
Sep 30, 20244.985.284.855.285.2867,496,532
Sep 27, 20244.584.864.584.804.8050,533,354
Sep 26, 20244.414.564.404.554.5531,581,954
Sep 25, 20244.454.604.424.464.4641,347,615
Sep 24, 20244.244.494.164.454.4544,248,530
Sep 23, 20244.394.414.254.264.2633,968,730
Sep 20, 20244.294.594.234.404.4050,803,147
Sep 19, 20244.184.334.134.304.3030,485,592
Sep 18, 20244.264.354.124.124.1225,520,466
Sep 13, 20244.454.474.224.244.2442,928,421
Sep 12, 20244.464.654.434.484.4846,431,046
Sep 11, 20244.354.784.304.554.5565,877,365
Sep 10, 20244.244.554.154.464.4660,757,445
Sep 9, 20244.414.454.234.334.3350,264,200
Sep 6, 20244.894.894.484.524.5284,510,864
Sep 5, 20244.394.904.254.904.90121,064,681
Sep 4, 20244.364.674.364.454.4588,829,706
Sep 3, 20245.805.804.764.774.77123,986,277
Sep 2, 20245.205.295.005.295.2963,081,470
Aug 30, 20244.814.814.814.814.816,688,400
Aug 29, 20244.124.374.094.374.3727,621,348
Aug 28, 20243.623.973.593.973.9726,898,227
Aug 27, 20243.713.723.603.613.616,629,720
Aug 26, 20243.603.773.603.723.728,467,940
Aug 23, 20243.643.653.553.613.616,863,352
Aug 22, 20243.753.773.643.653.656,588,522
Aug 21, 20243.723.793.723.743.745,388,300
Aug 20, 20243.863.873.723.753.758,458,700
Aug 19, 20243.913.933.843.853.856,039,860
Aug 16, 20244.024.023.893.903.906,057,060
Aug 15, 20243.894.013.853.983.989,154,600
Aug 14, 20243.903.963.863.903.905,527,000
Aug 13, 20243.883.953.813.943.946,801,400
Aug 12, 20243.963.993.883.893.895,711,800
Aug 9, 20244.074.083.953.953.956,628,100
Aug 8, 20244.044.073.974.034.037,596,552
Aug 7, 20244.124.154.064.084.086,238,600
Aug 6, 20244.004.113.994.114.1110,173,700
Aug 5, 20244.064.133.963.963.969,445,304
Aug 2, 20244.194.204.074.094.098,226,600
Aug 1, 20244.224.244.164.194.199,128,600
Jul 31, 20244.034.224.014.214.2114,974,200
Jul 30, 20243.964.053.924.024.029,474,200
Jul 29, 20243.943.983.893.963.966,190,500
Jul 26, 20243.843.953.843.943.946,744,887
Jul 25, 20243.833.963.793.873.8710,927,800
Jul 24, 20243.833.883.763.843.8410,921,300
Jul 23, 20243.924.023.853.863.867,986,500
Jul 22, 20243.903.963.883.933.937,211,300
Jul 19, 20243.853.933.803.883.887,459,800
Jul 18, 20243.903.923.753.873.878,097,300
Jul 17, 20243.963.963.883.883.885,853,500
Jul 16, 20243.903.963.883.933.935,940,308
Jul 15, 20244.064.063.903.923.9210,537,200
Jul 12, 20244.044.174.014.084.0814,159,200
Jul 11, 20243.904.063.904.044.0414,404,500
Jul 10, 20243.823.963.793.853.8512,540,904
Jul 9, 20243.923.973.743.853.8516,922,644
Jul 8, 20244.094.123.933.953.9510,203,604
Jul 5, 20244.104.153.994.124.125,467,000
Jul 4, 20244.214.264.084.094.096,776,600
Jul 3, 20244.244.304.214.234.237,104,350
Jul 2, 20244.204.304.174.274.278,608,800
Jul 1, 20244.194.314.134.224.229,136,900
Jun 28, 20244.154.254.124.134.137,659,700
Jun 27, 20244.284.294.164.164.1610,427,500
Jun 26, 20244.084.234.004.234.2312,823,980
Jun 25, 20244.144.194.064.084.0811,482,400
Jun 24, 20244.284.294.074.084.0813,439,800
Jun 21, 20244.454.484.334.344.348,362,300
Jun 20, 20244.554.554.364.374.3710,098,400
Jun 19, 20244.654.694.554.574.577,369,540
Jun 18, 20244.534.664.514.654.658,564,000
Jun 17, 20244.554.604.514.524.527,563,700
Jun 14, 20244.584.664.484.604.607,611,500
Jun 13, 20244.654.734.584.584.588,208,900
Jun 12, 20244.594.694.584.654.657,682,100
Jun 11, 20244.544.614.404.594.5910,362,308
Jun 7, 20244.454.564.404.544.5412,494,900
Jun 6, 20244.754.854.334.414.4127,050,702
Jun 5, 20244.874.884.804.804.808,063,600
Jun 4, 20245.005.004.824.914.9112,079,608
Jun 3, 20245.225.225.005.035.0310,596,804
May 31, 20245.155.255.135.235.239,906,980
May 30, 20245.205.205.055.115.119,099,600
May 29, 20245.075.295.055.125.1214,049,300
May 28, 20245.115.165.015.075.0712,766,442
May 27, 20244.765.094.765.085.0822,968,240
May 24, 20245.355.465.265.295.2911,540,700
May 23, 20245.515.585.355.365.3616,361,704
May 22, 20245.355.635.315.595.5929,142,304
May 21, 20245.445.445.305.335.3311,013,228
May 20, 20245.555.565.405.445.4412,195,328
May 17, 20245.435.525.365.505.5010,659,300
May 16, 20245.585.625.475.485.4813,381,908
May 15, 20245.605.735.555.565.5612,167,299
May 14, 20245.665.785.635.665.6612,070,799
May 13, 20245.705.825.505.635.6320,364,235
May 10, 20245.966.075.865.865.8634,816,700
May 9, 20245.736.285.736.106.1053,238,634
May 8, 20245.895.895.705.715.7110,414,900