Shanghai - Delayed Quote CNY

Bozhon Precision Industry Technology Co.,Ltd. (688097.SS)

24.89
-0.38
(-1.50%)
At close: May 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202525.2525.2524.6824.8924.893,085,570
May 29, 202524.5425.3824.5325.2725.273,431,823
May 28, 202524.9825.2324.5924.6224.622,823,223
May 27, 202525.8625.9624.9625.0425.045,487,984
May 26, 202525.2526.0425.0325.7725.775,570,741
May 23, 202525.2325.8025.2225.2525.254,122,173
May 22, 202525.1125.5924.9025.1925.193,823,348
May 21, 202525.1025.4324.9325.1125.112,538,934
May 20, 202525.1525.4524.7225.3025.303,213,646
May 19, 202525.3025.3724.5625.0625.063,537,933
May 16, 202525.0925.9525.0925.2125.213,953,868
May 15, 202525.9025.9025.1325.2125.214,046,268
May 14, 202526.1626.5025.5525.8525.855,442,827
May 13, 202526.8826.9826.2626.3326.336,524,722
May 12, 202526.0926.6726.0926.3526.356,420,582
May 9, 202526.5026.5025.0925.4325.436,544,360
May 8, 202526.0026.8825.7026.5226.527,115,046
May 7, 202526.7926.8025.6425.9025.906,364,963
May 6, 202525.6026.2825.6026.1826.187,692,692
Apr 30, 202525.7226.0925.3325.7925.797,263,863
Apr 29, 202524.2525.2824.2525.2525.255,095,338
Apr 28, 202525.1525.3024.4324.5324.537,959,344
Apr 25, 202525.7026.1525.6025.9525.954,523,003
Apr 24, 202526.5026.7025.2025.6425.648,454,444
Apr 23, 202526.5427.5726.4526.7526.757,873,553
Apr 22, 202526.5326.8026.1626.2326.233,947,028
Apr 21, 202525.2626.8025.0826.5326.537,646,121
Apr 18, 202524.9925.3924.7025.3825.383,868,866
Apr 17, 202524.8425.4824.7225.0225.024,488,301
Apr 16, 202525.7025.8924.7925.0025.006,120,576
Apr 15, 202525.9426.6025.6625.9525.956,248,181
Apr 14, 202526.3126.6825.6426.0526.058,025,389
Apr 11, 202523.6425.5223.5325.5225.5210,059,716
Apr 10, 202523.9825.1823.8123.8723.8711,083,696
Apr 9, 202521.3122.9820.3122.7922.7910,626,867
Apr 8, 202522.5022.9321.3522.0722.0710,695,642
Apr 7, 202524.4025.2521.9621.9621.9612,012,885
Apr 3, 202529.6029.9427.3827.4527.4511,844,150
Apr 2, 202529.4830.7029.2630.1530.154,471,843
Apr 1, 202530.0830.1829.4029.6129.614,867,814
Mar 31, 202530.1630.1829.2029.9229.925,063,387
Mar 28, 202531.0031.3830.1230.1630.165,534,481
Mar 27, 202531.4032.1330.8931.0631.069,925,635
Mar 26, 202530.2331.9530.2031.2431.249,473,259
Mar 25, 202530.9031.3630.2030.5630.566,427,281
Mar 24, 202530.8531.0030.0130.9030.907,097,258
Mar 21, 202533.1833.1830.6830.8330.8314,813,564
Mar 20, 202533.8934.1532.9333.3433.347,826,638
Mar 19, 202534.1235.0033.0833.9533.959,368,101
Mar 18, 202534.1035.3533.8834.2934.299,813,799
Mar 17, 202533.2535.3632.8834.3934.3915,794,362
Mar 14, 202532.0133.8931.3133.2133.2114,774,870
Mar 13, 202534.0034.5031.9932.5632.5615,021,711
Mar 12, 202537.0037.0034.5534.6134.6117,780,789
Mar 11, 202534.2838.1734.2436.6036.6028,051,806
Mar 10, 202536.0037.0034.5734.6134.6127,219,542
Mar 7, 202530.0332.4829.6132.0132.0113,969,240
Mar 6, 202529.7131.1929.6330.3030.3010,264,403
Mar 5, 202528.8329.4428.6229.3829.385,962,451
Mar 4, 202528.3829.4528.3128.8328.837,074,907
Mar 3, 202529.1729.5728.5028.6528.657,796,813
Feb 28, 202531.4131.7928.7228.9528.9511,975,129
Feb 27, 202532.2532.7531.2131.9031.909,296,900
Feb 26, 202532.2133.2931.5832.2032.2013,520,539
Feb 25, 202529.4933.4829.3532.5532.5520,054,933
Feb 24, 202529.6830.5828.7829.8229.8211,876,154
Feb 21, 202529.1130.1029.0030.0130.0113,011,451
Feb 20, 202528.6829.9028.2829.4629.4613,112,035
Feb 19, 202526.1029.2526.0028.6128.6116,102,916
Feb 18, 202526.1727.0425.9126.1026.108,217,897
Feb 17, 202527.1627.2525.5126.3126.3115,711,637
Feb 14, 202528.5329.6027.6627.9827.989,028,461
Feb 13, 202528.2029.7027.7328.6028.6011,400,207
Feb 12, 202527.7328.2527.5528.2228.226,298,650
Feb 11, 202528.3028.4227.7027.8727.874,639,865
Feb 10, 202527.9128.5027.4128.4328.437,295,980
Feb 7, 202527.9228.3827.4827.9127.915,749,756
Feb 6, 202526.2228.0226.2127.9227.925,418,110
Feb 5, 202526.8127.0426.0326.4826.484,784,344
Jan 27, 202527.9828.1826.4526.8526.855,114,969
Jan 24, 202527.0528.2527.0027.9527.956,105,902
Jan 23, 202527.7528.2627.0227.1727.175,505,731
Jan 22, 202527.8728.4127.2027.7027.705,455,980
Jan 21, 202527.4727.8727.2927.5727.573,397,888
Jan 20, 202527.4327.9927.2127.2827.282,904,037
Jan 17, 202527.4527.8826.9827.4427.442,825,800
Jan 16, 202528.0028.1827.2327.4527.453,063,313
Jan 15, 202527.8127.8527.1027.7727.774,519,464
Jan 14, 202526.7028.0026.3127.8527.856,352,872
Jan 13, 202525.0426.9024.7826.7926.797,931,846
Jan 10, 202525.0226.3825.0225.2925.294,675,130
Jan 9, 202524.4825.6624.1825.3225.325,625,194
Jan 8, 202524.7624.8023.6024.5024.504,236,990
Jan 7, 202524.6924.8624.1024.7924.793,442,101
Jan 6, 202525.5025.8824.0724.5324.535,384,498
Jan 3, 202525.3126.1524.9125.4825.485,678,856
Jan 2, 202526.2026.3824.9325.2125.215,173,688
Dec 31, 202427.3827.7626.2526.2526.254,581,213
Dec 30, 202428.6028.7127.3227.5127.515,501,043
Dec 27, 202428.5928.9428.2628.4928.496,401,579
Dec 26, 202427.3328.7026.7428.4528.457,154,129
Dec 25, 202427.5128.1526.7227.3127.314,559,096
Dec 24, 202427.2227.7826.9927.6927.695,306,607
Dec 23, 202427.8628.5826.7326.9826.986,016,127
Dec 20, 202427.7028.4527.4827.7527.756,213,904
Dec 19, 202426.2028.2426.1727.7227.729,487,459
Dec 18, 202426.7826.9926.1126.5326.535,995,899
Dec 17, 202427.7828.7526.5226.6926.697,473,871
Dec 16, 202427.8028.4526.9027.9927.997,467,352
Dec 13, 202428.4028.7527.5727.7527.756,510,221
Dec 12, 202429.9030.1028.3428.5328.537,372,495
Dec 11, 202429.4030.2428.4029.7029.707,552,370
Dec 10, 202429.7930.4028.9029.4429.4413,211,966
Dec 9, 202428.2229.4927.7728.6928.699,938,286
Dec 6, 202429.0029.1827.3428.0628.0610,943,964
Dec 5, 202428.6129.4828.3629.1729.177,358,235
Dec 4, 202428.5129.8528.3928.6828.6810,017,075
Dec 3, 202429.0829.8228.2229.0029.0013,647,226
Dec 2, 202426.7329.9826.7328.7128.7118,426,633
Nov 29, 202425.9427.2025.7326.5126.519,188,853
Nov 28, 202425.9826.5825.7525.9725.977,466,550
Nov 27, 202424.9926.1824.6226.1826.187,943,000
Nov 26, 202425.5625.5924.6125.0425.047,122,815
Nov 25, 202425.9226.0524.7125.6025.609,025,566
Nov 22, 202426.7526.8725.4825.6025.608,772,394
Nov 21, 202428.5028.5026.2726.9426.9414,561,589
Nov 20, 202426.3828.4725.9627.8527.8521,455,336
Nov 19, 202424.2127.3523.8026.8126.8119,305,354
Nov 18, 202424.3924.7823.3923.6223.627,081,069
Nov 15, 202424.5824.8523.8123.9123.915,688,767
Nov 14, 202425.6625.8024.3224.5824.585,564,223
Nov 13, 202426.1026.3925.1725.8825.886,175,319
Nov 12, 202427.2327.2925.8926.0926.098,181,991
Nov 11, 202425.2127.3525.1626.7826.789,750,248
Nov 8, 202425.6026.1125.2125.3525.356,898,708
Nov 7, 202425.3825.3924.7825.3025.305,802,206
Nov 6, 202425.9926.4925.2025.3825.388,685,172
Nov 5, 202424.0525.4723.8325.2625.269,836,482
Nov 4, 202423.2324.3523.2023.9623.965,416,743
Nov 1, 202424.1624.1623.1623.2123.215,907,130
Oct 31, 202424.7525.0023.6524.2324.2310,345,311
Oct 30, 202424.5225.9024.4025.4825.487,823,171
Oct 29, 202425.1225.2624.5124.5424.544,655,560
Oct 28, 202425.7425.7424.7024.9824.986,194,583
Oct 25, 202425.2626.2625.1225.7925.795,328,593
Oct 24, 202425.5425.7625.0425.2625.264,066,275
Oct 23, 202425.7826.0425.1825.5025.505,047,434
Oct 22, 2024 0.085 Dividend
Oct 22, 202426.4026.4125.2825.5425.546,146,550
Oct 21, 202427.0427.6726.1626.3526.2711,077,966
Oct 18, 202424.3027.0924.1826.3026.229,741,150
Oct 17, 202423.6425.1323.6424.3024.227,404,679
Oct 16, 202424.1624.3523.4023.5523.477,006,754
Oct 15, 202423.7725.4123.5024.4224.3412,730,646
Oct 14, 202422.6523.3921.9123.3023.225,401,853
Oct 11, 202423.4023.4021.9722.4822.415,902,974
Oct 10, 202424.0324.7023.3823.4023.326,548,562
Oct 9, 202426.0026.5023.7023.8023.7210,350,409
Oct 8, 202429.0029.0025.4027.4527.3614,130,776
Sep 30, 202423.8024.4822.0024.4524.3713,188,657
Sep 27, 202421.2021.4820.6421.2921.223,049,885
Sep 26, 202419.9720.4919.6820.4720.403,558,662
Sep 25, 202420.0020.5319.6619.7719.713,458,411
Sep 24, 202419.3619.9819.1419.8319.773,036,854
Sep 23, 202419.5019.6719.1119.2519.191,267,020
Sep 20, 202419.7019.7019.1519.2919.231,341,127
Sep 19, 202419.6719.9919.1819.5119.451,613,689
Sep 18, 202419.6219.6219.1019.3319.271,069,934
Sep 13, 202419.9019.9019.3119.3119.251,729,912
Sep 12, 202419.9720.2719.6519.6919.631,684,821
Sep 11, 202420.1020.1019.7620.0119.951,116,439
Sep 10, 202419.7520.1919.5519.9919.931,938,008
Sep 9, 202420.1220.1219.7219.7719.711,899,374
Sep 6, 202420.8820.8820.0020.0620.001,787,967
Sep 5, 202420.6021.0020.5020.6120.542,030,491
Sep 4, 202420.7121.1020.6020.9720.902,341,094
Sep 3, 202420.9521.3820.5021.0220.952,902,321
Sep 2, 202422.1322.1820.8120.9320.864,117,248
Aug 30, 202421.5822.2021.1121.7221.655,698,254
Aug 29, 202420.2621.0120.2220.8020.732,789,016
Aug 28, 202419.9820.4719.9320.3920.321,581,787
Aug 27, 202420.0720.1819.7420.0419.981,208,222
Aug 26, 202419.5720.1219.5220.0419.981,749,234
Aug 23, 202419.3119.6819.1519.5719.51828,431
Aug 22, 202419.6719.9419.2819.4019.341,284,389
Aug 21, 202419.3220.0919.0619.6819.622,161,404
Aug 20, 202419.6219.7019.0919.2019.141,048,242
Aug 19, 202419.7219.9619.5519.6219.56911,620
Aug 16, 202419.8020.0719.5919.7819.721,129,252
Aug 15, 202419.6420.1019.3119.7119.651,442,676
Aug 14, 202419.5719.8519.4019.6319.571,082,039
Aug 13, 202419.7419.7419.2119.4519.39842,801
Aug 12, 202419.5519.6119.2319.4019.341,012,306
Aug 9, 202420.1420.2319.6019.7219.661,399,455
Aug 8, 202419.6120.1819.3619.8919.831,458,420
Aug 7, 202419.9820.2519.7619.7919.731,764,862
Aug 6, 202420.0020.3019.8220.1520.082,017,117
Aug 5, 202420.0020.7219.5719.8019.744,031,521
Aug 2, 202421.0521.3220.6120.7220.652,201,517
Aug 1, 202421.1421.5921.0121.3321.263,667,726
Jul 31, 202419.5221.2419.5221.1421.074,153,139
Jul 30, 202419.7519.7519.2119.6619.601,526,461
Jul 29, 202419.6919.8019.2519.4919.431,821,431
Jul 26, 202419.3119.8019.0219.8019.743,040,388
Jul 25, 202418.7619.3118.6519.0118.952,306,011
Jul 24, 202419.3619.5918.8119.0018.942,510,646
Jul 23, 2024 0.13 Dividend
Jul 23, 202419.8219.9719.2219.3619.303,388,299
Jul 22, 202420.3720.7719.6819.9319.744,105,863
Jul 19, 202420.6020.7119.9520.5420.343,774,230
Jul 18, 202421.5921.5920.4020.6520.456,315,545
Jul 17, 202422.6322.7021.8022.0121.804,602,643
Jul 16, 202421.7722.1821.3421.9521.743,513,496
Jul 15, 202421.2721.8020.8821.6021.393,851,652
Jul 12, 202421.9521.9521.2021.4221.213,916,453
Jul 11, 202421.8022.3621.2222.2522.036,831,653
Jul 10, 202420.8622.1220.8621.5721.368,100,782
Jul 9, 202418.8621.1018.4220.8020.606,227,666
Jul 8, 202418.8819.1618.6018.8018.622,453,526
Jul 5, 202419.5519.5519.5519.5519.36-
Jul 4, 202420.0020.1019.4019.5519.362,321,737
Jul 3, 202420.1220.1219.2020.0119.824,035,427
Jul 2, 202421.1021.2019.7820.0419.854,196,567
Jul 1, 202421.3921.6720.2920.8020.604,616,684
Jun 28, 202420.7521.8820.1021.2821.075,696,027
Jun 27, 202421.2922.1820.7120.8220.625,076,552
Jun 26, 202420.6121.4720.0821.2221.015,286,007
Jun 25, 202420.9720.9819.8520.2020.003,363,347
Jun 24, 202421.0021.6020.2920.6920.494,191,585
Jun 21, 202421.2221.3520.7021.0820.872,985,083
Jun 20, 202421.6521.9321.0821.2221.014,273,258
Jun 19, 202422.2522.4021.3321.5621.357,346,583
Jun 18, 202421.1622.4120.7022.2522.0312,650,447
Jun 17, 202419.8020.6819.3920.3820.184,379,398
Jun 14, 202419.5519.7019.1419.5619.373,062,193
Jun 13, 202419.1920.2018.7519.7119.525,572,994
Jun 12, 202419.0019.6918.9018.9818.804,993,546
Jun 11, 202417.9818.7017.5018.6218.442,583,614
Jun 7, 202418.2918.2917.7017.9617.791,823,658
Jun 6, 202418.3918.5417.5017.7417.573,786,393
Jun 5, 202418.7518.8618.3618.4018.221,960,236
Jun 4, 202419.0019.0018.2018.6818.504,901,917
Jun 3, 202419.6619.7118.8819.1218.934,181,315
May 31, 202419.8520.2319.5519.7619.573,688,086
May 30, 202420.1420.1519.6119.6419.452,406,122

Related Tickers

600169.SS TAIYUAN HEAVY
2.4600
-1.99%
 
688596.SS Shanghai GenTech Co., Ltd.
34.88
-1.66%
 
603090.SS Wuxi Hongsheng Heat Exchanger Manufacturing Co., Ltd.
23.85
+1.97%
 
600435.SS NORTH NAVIGATION
11.18
-0.71%
 
600835.SS Shanghai Mechanical & Electrical Industry Co.,Ltd.
20.45
-1.59%
 
688627.SS Shenzhen SEICHI Technologies Co., Ltd.
77.87
-1.48%
 
300718.SZ Zhejiang Changsheng Sliding Bearings Co., Ltd.
69.14
-2.03%
 
603025.SS Beijing Dahao Technology Corp.,Ltd
12.83
-1.46%
 
688726.SS LAPLACE Renewable Energy Technology Co., Ltd.
39.05
-2.38%
 
600302.SS TYPICAL
5.56
-2.11%