BOE Technology Group Co Ltd (000725.SHE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 5.97 | 6.17 | 5.86 | 6.07 | +1.85% | 2,120,636,479 |
| 2026-08-06 | 5.84 | 6.08 | 5.78 | 5.96 | -0.17% | 1,871,411,400 |
| 2026-08-05 | 5.59 | 6.03 | 5.58 | 5.97 | +6.04% | 2,506,023,800 |
| 2026-08-04 | 5.46 | 5.66 | 5.43 | 5.63 | +3.87% | 1,753,473,000 |
| 2026-08-03 | 5.44 | 5.53 | 5.37 | 5.42 | -1.63% | 1,265,617,100 |
| 2026-07-31 | 5.69 | 5.72 | 5.51 | 5.51 | +2.80% | 2,065,917,200 |
| 2026-07-30 | 5.63 | 5.69 | 5.29 | 5.36 | -6.13% | 2,198,719,800 |
| 2026-07-29 | 5.67 | 5.77 | 5.54 | 5.71 | +2.33% | 1,721,869,800 |
| 2026-07-28 | 5.80 | 5.89 | 5.54 | 5.58 | -6.53% | 1,719,493,200 |
| 2026-07-27 | 5.76 | 5.97 | 5.61 | 5.97 | +3.11% | 1,627,477,500 |
| 2026-07-24 | 5.92 | 6.01 | 5.78 | 5.79 | -4.46% | 1,553,642,500 |
| 2026-07-23 | 6.07 | 6.14 | 5.95 | 6.06 | +0.33% | 1,575,304,500 |
| 2026-07-22 | 6.18 | 6.38 | 5.97 | 6.04 | -4.28% | 2,480,425,200 |
| 2026-07-21 | 5.83 | 6.36 | 5.62 | 6.31 | +8.98% | 3,200,397,800 |
| 2026-07-20 | 6.15 | 6.20 | 5.62 | 5.79 | -4.61% | 2,681,321,000 |
| 2026-07-17 | 6.09 | 6.22 | 5.88 | 6.07 | +0.33% | 2,956,819,000 |
| 2026-07-16 | 6.25 | 6.39 | 5.99 | 6.05 | -5.17% | 2,607,656,000 |
| 2026-07-15 | 6.97 | 6.97 | 6.35 | 6.38 | -9.12% | 3,011,272,800 |
| 2026-07-14 | 6.90 | 7.17 | 6.66 | 7.02 | +2.78% | 2,936,732,800 |
| 2026-07-13 | 7.35 | 7.41 | 6.83 | 6.83 | -10.01% | 3,175,870,500 |
| 2026-07-10 | 8.16 | 8.34 | 7.59 | 7.59 | -6.87% | 3,804,620,000 |
| 2026-07-09 | 7.71 | 8.18 | 7.71 | 8.15 | +6.82% | 3,793,990,800 |
| 2026-07-08 | 7.69 | 7.90 | 7.26 | 7.63 | +0.66% | 3,322,287,800 |
| 2026-07-07 | 7.66 | 7.84 | 7.45 | 7.58 | -2.32% | 2,818,697,800 |
| 2026-07-06 | 8.21 | 8.52 | 7.74 | 7.76 | -7.40% | 3,708,742,200 |
| 2026-07-03 | 8.86 | 9.09 | 8.31 | 8.38 | -7.91% | 4,144,206,500 |
| 2026-07-02 | 8.15 | 9.50 | 7.89 | 9.10 | +3.76% | 5,661,859,000 |
| 2026-07-01 | 8.49 | 8.81 | 8.31 | 8.77 | +1.04% | 4,625,315,000 |
| 2026-06-30 | 8.15 | 8.75 | 8.11 | 8.68 | +9.18% | 5,187,900,000 |
| 2026-06-29 | 7.96 | 8.21 | 7.51 | 7.95 | +2.05% | 4,152,457,800 |
| 2026-06-26 | 7.50 | 8.24 | 7.36 | 7.79 | +3.59% | 4,525,177,000 |
| 2026-06-25 | 7.33 | 7.67 | 7.14 | 7.52 | +6.36% | 3,696,354,800 |
| 2026-06-24 | 6.70 | 7.15 | 6.57 | 7.07 | +4.43% | 3,587,714,200 |
| 2026-06-23 | 6.85 | 7.07 | 6.61 | 6.77 | -2.31% | 2,914,057,800 |
| 2026-06-22 | 6.80 | 7.18 | 6.68 | 6.93 | +5.80% | 3,672,905,200 |
| 2026-06-18 | 6.86 | 6.93 | 6.49 | 6.55 | -2.38% | 4,003,242,000 |
| 2026-06-17 | 6.06 | 6.71 | 6.05 | 6.71 | +10.00% | 1,855,020,000 |
| 2026-06-16 | 5.93 | 6.23 | 5.86 | 6.10 | +3.04% | 2,602,837,228 |
| 2026-06-15 | 5.74 | 6.01 | 5.73 | 5.92 | +6.28% | 2,992,830,668 |
| 2026-06-12 | 5.95 | 6.01 | 5.56 | 5.57 | -4.46% | 2,914,643,393 |
| 2026-06-11 | 6.00 | 6.12 | 5.70 | 5.83 | -3.32% | 3,299,682,855 |
| 2026-06-10 | 6.34 | 6.38 | 5.94 | 6.03 | -7.52% | 3,228,480,444 |
| 2026-06-09 | 6.49 | 6.64 | 6.14 | 6.52 | +3.66% | 4,003,164,716 |
| 2026-06-08 | 6.48 | 6.74 | 6.22 | 6.29 | -2.18% | 4,599,875,918 |
| 2026-06-05 | 6.11 | 6.77 | 6.01 | 6.43 | +4.55% | 5,504,115,000 |
| 2026-06-04 | 5.69 | 6.15 | 5.69 | 6.15 | +10.02% | 3,322,998,000 |
| 2026-06-03 | 5.58 | 5.92 | 5.53 | 5.59 | +2.19% | 3,679,758,000 |
| 2026-06-02 | 5.31 | 5.54 | 5.11 | 5.47 | +2.05% | 3,025,845,200 |
| 2026-06-01 | 5.12 | 5.59 | 5.12 | 5.36 | +4.89% | 3,386,887,200 |
| 2026-05-29 | 5.63 | 5.64 | 5.11 | 5.11 | -10.04% | 3,625,385,000 |
| 2026-05-28 | 5.72 | 5.78 | 5.51 | 5.68 | -0.70% | 3,285,486,000 |
| 2026-05-27 | 5.80 | 6.09 | 5.53 | 5.72 | -0.87% | 5,018,521,000 |
| 2026-05-26 | 5.22 | 5.80 | 5.18 | 5.77 | +9.49% | 5,137,725,000 |
| 2026-05-25 | 5.17 | 5.37 | 5.06 | 5.27 | +2.13% | 4,308,875,500 |
| 2026-05-22 | 4.70 | 5.16 | 4.47 | 5.16 | +10.02% | 6,011,059,000 |
| 2026-05-21 | 4.69 | 4.69 | 4.69 | 4.69 | +10.09% | 1,036,008,900 |
| 2026-05-20 | 4.29 | 4.31 | 4.24 | 4.26 | -1.16% | 571,778,688 |
| 2026-05-19 | 4.20 | 4.32 | 4.17 | 4.31 | +2.38% | 880,105,062 |
| 2026-05-18 | 4.12 | 4.23 | 4.08 | 4.21 | +1.69% | 839,958,750 |
| 2026-05-15 | 4.22 | 4.24 | 4.12 | 4.14 | -1.90% | 821,594,500 |
| 2026-05-14 | 4.28 | 4.33 | 4.20 | 4.22 | -0.24% | 876,112,062 |
| 2026-05-13 | 4.17 | 4.23 | 4.15 | 4.23 | +1.44% | 638,220,500 |
| 2026-05-12 | 4.19 | 4.23 | 4.14 | 4.17 | -0.48% | 618,521,188 |
| 2026-05-11 | 4.17 | 4.23 | 4.16 | 4.19 | +0.48% | 610,083,875 |
| 2026-05-08 | 4.19 | 4.19 | 4.12 | 4.17 | -0.95% | 637,905,625 |
| 2026-05-07 | 4.20 | 4.25 | 4.16 | 4.21 | +0.72% | 665,042,500 |
| 2026-05-06 | 4.11 | 4.22 | 4.09 | 4.18 | +2.45% | 828,038,375 |
| 2026-04-30 | 4.13 | 4.18 | 4.08 | 4.08 | -2.16% | 745,404,875 |
| 2026-04-29 | 4.14 | 4.18 | 4.12 | 4.17 | +0.48% | 414,009,125 |
| 2026-04-28 | 4.20 | 4.21 | 4.14 | 4.15 | -1.43% | 395,438,594 |
| 2026-04-27 | 4.15 | 4.22 | 4.13 | 4.21 | +1.94% | 482,406,469 |
| 2026-04-24 | 4.17 | 4.19 | 4.11 | 4.13 | -1.43% | 460,099,688 |
| 2026-04-23 | 4.26 | 4.29 | 4.17 | 4.19 | -1.87% | 691,490,062 |
| 2026-04-22 | 4.20 | 4.28 | 4.20 | 4.27 | +1.18% | 681,288,188 |
| 2026-04-21 | 4.19 | 4.34 | 4.14 | 4.22 | +0.72% | 1,134,802,000 |
| 2026-04-20 | 4.06 | 4.24 | 4.05 | 4.19 | +4.23% | 1,190,459,000 |
| 2026-04-17 | 4.01 | 4.04 | 4.00 | 4.02 | -0.25% | 309,867,594 |
| 2026-04-16 | 4.01 | 4.04 | 3.98 | 4.03 | +0.75% | 415,428,406 |
| 2026-04-15 | 4.04 | 4.06 | 4.00 | 4.00 | -0.50% | 534,892,750 |
| 2026-04-14 | 4.05 | 4.08 | 3.99 | 4.02 | -0.25% | 442,694,031 |
| 2026-04-13 | 4.01 | 4.04 | 3.99 | 4.03 | -0.25% | 404,643,594 |
| 2026-04-10 | 4.05 | 4.08 | 4.03 | 4.04 | +0.75% | 462,269,688 |
| 2026-04-09 | 3.99 | 4.03 | 3.97 | 4.01 | -0.50% | 418,250,500 |
| 2026-04-08 | 3.98 | 4.04 | 3.95 | 4.03 | +3.07% | 579,090,438 |
| 2026-04-07 | 3.95 | 3.95 | 3.89 | 3.91 | -0.51% | 346,529,594 |
| 2026-04-03 | 3.96 | 3.97 | 3.92 | 3.93 | -0.51% | 277,051,281 |
| 2026-04-02 | 4.01 | 4.01 | 3.93 | 3.95 | -1.50% | 390,394,406 |
| 2026-04-01 | 4.01 | 4.06 | 3.97 | 4.01 | +2.56% | 583,140,375 |
| 2026-03-31 | 3.93 | 3.97 | 3.90 | 3.91 | -0.76% | 389,281,781 |
| 2026-03-30 | 3.91 | 3.95 | 3.89 | 3.94 | -0.25% | 356,712,312 |
| 2026-03-27 | 3.91 | 3.97 | 3.90 | 3.95 | +0.25% | 356,630,406 |
| 2026-03-26 | 3.99 | 4.01 | 3.93 | 3.94 | -1.25% | 394,296,312 |
| 2026-03-25 | 4.03 | 4.04 | 3.98 | 3.99 | -0.25% | 439,300,750 |
| 2026-03-24 | 3.92 | 4.00 | 3.90 | 4.00 | +3.36% | 584,020,375 |
| 2026-03-23 | 4.01 | 4.02 | 3.85 | 3.87 | -5.15% | 913,918,562 |
| 2026-03-20 | 4.11 | 4.15 | 4.07 | 4.08 | -0.24% | 484,291,188 |
| 2026-03-19 | 4.15 | 4.16 | 4.08 | 4.09 | -2.62% | 520,347,531 |
| 2026-03-18 | 4.23 | 4.23 | 4.15 | 4.20 | +0.48% | 505,072,000 |
| 2026-03-17 | 4.25 | 4.27 | 4.18 | 4.18 | -1.18% | 514,356,594 |
| 2026-03-16 | 4.34 | 4.34 | 4.20 | 4.23 | -2.98% | 906,115,250 |
| 2026-03-13 | 4.40 | 4.45 | 4.35 | 4.36 | -1.36% | 528,982,750 |
| 2026-03-12 | 4.40 | 4.47 | 4.38 | 4.42 | +0.68% | 753,526,312 |
| 2026-03-11 | 4.34 | 4.40 | 4.33 | 4.39 | +0.92% | 581,726,750 |
| 2026-03-10 | 4.35 | 4.39 | 4.33 | 4.35 | +0.93% | 572,124,312 |
| 2026-03-09 | 4.31 | 4.33 | 4.22 | 4.31 | -1.37% | 842,799,688 |
| 2026-03-06 | 4.42 | 4.43 | 4.31 | 4.37 | -2.02% | 937,985,562 |
| 2026-03-05 | 4.38 | 4.53 | 4.38 | 4.46 | +3.24% | 1,040,316,900 |
| 2026-03-04 | 4.29 | 4.38 | 4.26 | 4.32 | +0.00% | 679,471,375 |
| 2026-03-03 | 4.51 | 4.53 | 4.31 | 4.32 | -3.79% | 932,425,062 |
| 2026-03-02 | 4.44 | 4.59 | 4.43 | 4.49 | +0.22% | 1,024,728,000 |
| 2026-02-27 | 4.33 | 4.49 | 4.32 | 4.48 | +3.46% | 1,099,266,000 |
| 2026-02-26 | 4.38 | 4.38 | 4.32 | 4.33 | -0.69% | 460,039,094 |
| 2026-02-25 | 4.29 | 4.39 | 4.28 | 4.36 | +1.87% | 601,170,000 |
| 2026-02-24 | 4.22 | 4.30 | 4.21 | 4.28 | +2.39% | 540,087,688 |
| 2026-02-13 | 4.21 | 4.23 | 4.17 | 4.18 | -1.18% | 537,441,625 |
| 2026-02-12 | 4.29 | 4.30 | 4.22 | 4.23 | -1.40% | 517,699,000 |
| 2026-02-11 | 4.31 | 4.34 | 4.28 | 4.29 | -0.69% | 371,974,594 |
| 2026-02-10 | 4.34 | 4.35 | 4.27 | 4.32 | -0.69% | 447,684,469 |
| 2026-02-09 | 4.41 | 4.42 | 4.33 | 4.35 | -0.46% | 536,154,375 |
| 2026-02-06 | 4.38 | 4.42 | 4.34 | 4.37 | -0.91% | 493,793,406 |
| 2026-02-05 | 4.37 | 4.41 | 4.34 | 4.41 | +0.46% | 605,328,062 |
| 2026-02-04 | 4.30 | 4.42 | 4.29 | 4.39 | +1.86% | 745,441,812 |
| 2026-02-03 | 4.30 | 4.33 | 4.22 | 4.31 | +1.65% | 629,931,188 |
| 2026-02-02 | 4.32 | 4.37 | 4.23 | 4.24 | -2.97% | 724,865,438 |
| 2026-01-30 | 4.43 | 4.45 | 4.25 | 4.37 | -1.80% | 962,397,188 |
| 2026-01-29 | 4.52 | 4.54 | 4.41 | 4.45 | -1.77% | 863,990,000 |
| 2026-01-28 | 4.55 | 4.58 | 4.50 | 4.53 | -0.66% | 812,326,500 |
| 2026-01-27 | 4.47 | 4.60 | 4.45 | 4.56 | +2.01% | 1,098,498,000 |
| 2026-01-26 | 4.48 | 4.55 | 4.47 | 4.47 | +0.45% | 898,430,312 |
| 2026-01-23 | 4.41 | 4.51 | 4.39 | 4.45 | +1.14% | 1,066,707,100 |
| 2026-01-22 | 4.46 | 4.48 | 4.38 | 4.40 | -1.35% | 785,561,500 |
| 2026-01-21 | 4.44 | 4.51 | 4.43 | 4.46 | +0.22% | 744,874,312 |
| 2026-01-20 | 4.51 | 4.53 | 4.42 | 4.45 | -1.33% | 745,262,188 |
| 2026-01-19 | 4.43 | 4.54 | 4.42 | 4.51 | +1.12% | 704,684,875 |
| 2026-01-16 | 4.55 | 4.57 | 4.44 | 4.46 | -1.55% | 867,002,583 |
| 2026-01-15 | 4.54 | 4.61 | 4.50 | 4.53 | -1.52% | 870,073,404 |
| 2026-01-14 | 4.54 | 4.73 | 4.53 | 4.60 | +3.14% | 1,772,476,589 |
| 2026-01-13 | 4.48 | 4.55 | 4.44 | 4.46 | +0.00% | 913,792,034 |
| 2026-01-12 | 4.45 | 4.51 | 4.43 | 4.46 | +1.13% | 867,335,426 |
| 2026-01-09 | 4.34 | 4.54 | 4.33 | 4.41 | +1.38% | 1,073,467,384 |
| 2026-01-08 | 4.35 | 4.39 | 4.32 | 4.35 | -0.23% | 680,469,124 |
| 2026-01-07 | 4.45 | 4.47 | 4.33 | 4.36 | -3.11% | 1,275,938,261 |
| 2026-01-06 | 4.24 | 4.54 | 4.23 | 4.50 | +6.38% | 2,103,770,763 |
| 2026-01-05 | 4.22 | 4.27 | 4.19 | 4.23 | +0.48% | 850,761,574 |
| 2025-12-31 | 4.17 | 4.27 | 4.15 | 4.21 | +0.96% | 817,879,846 |
| 2025-12-30 | 4.12 | 4.20 | 4.11 | 4.17 | +0.97% | 610,001,837 |
| 2025-12-29 | 4.05 | 4.20 | 4.04 | 4.13 | +2.23% | 922,285,357 |
| 2025-12-26 | 4.06 | 4.07 | 4.03 | 4.04 | -0.49% | 374,638,452 |
| 2025-12-25 | 4.05 | 4.08 | 4.05 | 4.06 | +0.00% | 354,381,001 |
| 2025-12-24 | 4.03 | 4.07 | 4.00 | 4.06 | +0.50% | 523,862,162 |
| 2025-12-23 | 4.05 | 4.06 | 4.02 | 4.04 | +0.00% | 519,673,375 |
| 2025-12-22 | 4.09 | 4.10 | 4.03 | 4.04 | -1.22% | 690,822,400 |
| 2025-12-19 | 4.12 | 4.13 | 4.09 | 4.09 | -0.49% | 430,793,425 |
| 2025-12-18 | 4.15 | 4.16 | 4.07 | 4.11 | -1.44% | 622,387,960 |
| 2025-12-17 | 4.14 | 4.19 | 4.13 | 4.17 | +0.72% | 709,016,991 |
| 2025-12-16 | 4.14 | 4.18 | 4.11 | 4.14 | +0.24% | 769,381,768 |
| 2025-12-15 | 4.11 | 4.18 | 4.10 | 4.13 | -0.24% | 729,757,200 |
| 2025-12-12 | 4.12 | 4.16 | 4.09 | 4.14 | +0.73% | 700,057,824 |
| 2025-12-11 | 4.18 | 4.19 | 4.10 | 4.11 | -1.67% | 555,365,632 |
| 2025-12-10 | 4.17 | 4.24 | 4.15 | 4.18 | +0.24% | 694,559,486 |
| 2025-12-09 | 4.20 | 4.23 | 4.15 | 4.17 | -0.95% | 752,810,284 |
| 2025-12-08 | 4.26 | 4.35 | 4.20 | 4.21 | -1.17% | 1,189,101,605 |
| 2025-12-05 | 4.05 | 4.26 | 4.04 | 4.26 | +5.19% | 1,900,140,269 |
| 2025-12-04 | 4.02 | 4.08 | 4.01 | 4.05 | +0.50% | 794,771,447 |
| 2025-12-03 | 3.89 | 4.08 | 3.88 | 4.03 | +3.87% | 1,300,730,182 |
| 2025-12-02 | 3.90 | 3.91 | 3.87 | 3.88 | -0.51% | 314,216,127 |
| 2025-12-01 | 3.86 | 3.91 | 3.85 | 3.90 | +1.04% | 365,525,297 |
| 2025-11-28 | 3.84 | 3.86 | 3.82 | 3.86 | +0.52% | 235,344,996 |
| 2025-11-27 | 3.86 | 3.87 | 3.83 | 3.84 | -0.52% | 247,769,757 |
| 2025-11-26 | 3.86 | 3.88 | 3.85 | 3.86 | +0.26% | 276,576,130 |
| 2025-11-25 | 3.83 | 3.87 | 3.82 | 3.85 | +0.79% | 357,615,839 |
| 2025-11-24 | 3.84 | 3.85 | 3.79 | 3.82 | -0.26% | 475,287,261 |
| 2025-11-21 | 3.88 | 3.89 | 3.82 | 3.83 | -1.79% | 525,728,669 |
| 2025-11-20 | 3.92 | 3.94 | 3.90 | 3.90 | -0.51% | 354,267,523 |
| 2025-11-19 | 3.92 | 3.94 | 3.88 | 3.92 | -0.25% | 443,266,090 |
| 2025-11-18 | 3.96 | 3.97 | 3.92 | 3.93 | -0.76% | 418,763,150 |
| 2025-11-17 | 3.99 | 4.00 | 3.96 | 3.96 | -1.00% | 411,877,681 |
| 2025-11-14 | 4.02 | 4.03 | 3.99 | 4.00 | -0.99% | 393,704,865 |
| 2025-11-13 | 4.03 | 4.05 | 4.02 | 4.04 | +0.00% | 384,000,965 |
| 2025-11-12 | 4.04 | 4.06 | 4.01 | 4.04 | +0.00% | 489,117,108 |
| 2025-11-11 | 4.07 | 4.07 | 4.03 | 4.04 | -0.49% | 350,811,710 |
| 2025-11-10 | 4.01 | 4.07 | 3.99 | 4.06 | +1.25% | 571,549,657 |
| 2025-11-07 | 4.00 | 4.02 | 3.98 | 4.01 | +0.25% | 304,286,742 |
| 2025-11-06 | 4.00 | 4.02 | 3.99 | 4.00 | +0.00% | 314,566,856 |
| 2025-11-05 | 3.99 | 4.02 | 3.96 | 4.00 | +0.00% | 412,478,974 |
| 2025-11-04 | 4.05 | 4.06 | 4.00 | 4.00 | -1.48% | 498,363,631 |
| 2025-11-03 | 4.06 | 4.07 | 4.03 | 4.06 | +0.00% | 377,856,828 |
| 2025-10-31 | 4.10 | 4.12 | 4.05 | 4.06 | -0.73% | 540,592,841 |
| 2025-10-30 | 4.07 | 4.14 | 4.06 | 4.09 | +0.49% | 631,440,917 |
| 2025-10-29 | 4.05 | 4.08 | 4.04 | 4.07 | +0.25% | 351,862,940 |
| 2025-10-28 | 4.06 | 4.07 | 4.04 | 4.06 | -0.25% | 340,972,306 |
| 2025-10-27 | 4.07 | 4.08 | 4.05 | 4.07 | +0.49% | 388,768,598 |
| 2025-10-24 | 4.05 | 4.07 | 4.03 | 4.05 | +0.00% | 271,225,772 |
| 2025-10-23 | 4.02 | 4.05 | 4.00 | 4.05 | +0.75% | 339,828,222 |
| 2025-10-22 | 4.02 | 4.04 | 4.01 | 4.02 | +0.00% | 241,481,062 |
| 2025-10-21 | 4.01 | 4.04 | 4.00 | 4.02 | +0.50% | 349,576,108 |
| 2025-10-20 | 4.03 | 4.04 | 3.99 | 4.00 | +0.00% | 415,332,858 |
| 2025-10-17 | 4.07 | 4.09 | 4.00 | 4.00 | -1.96% | 653,810,572 |
| 2025-10-16 | 4.10 | 4.11 | 4.06 | 4.08 | -0.49% | 403,734,272 |
| 2025-10-15 | 4.07 | 4.12 | 4.05 | 4.10 | +0.99% | 568,230,258 |
| 2025-10-14 | 4.12 | 4.15 | 4.05 | 4.06 | -1.22% | 842,904,461 |
| 2025-10-13 | 4.08 | 4.12 | 4.04 | 4.11 | -1.44% | 1,063,484,268 |
| 2025-10-10 | 4.26 | 4.27 | 4.16 | 4.17 | -2.57% | 870,448,913 |
| 2025-10-09 | 4.17 | 4.34 | 4.17 | 4.28 | +2.88% | 1,195,406,082 |
| 2025-09-30 | 4.11 | 4.17 | 4.11 | 4.16 | +0.97% | 694,157,965 |
| 2025-09-29 | 4.10 | 4.13 | 4.04 | 4.12 | +0.49% | 731,318,776 |
| 2025-09-26 | 4.16 | 4.17 | 4.10 | 4.10 | -1.68% | 709,105,795 |
| 2025-09-25 | 4.20 | 4.21 | 4.15 | 4.17 | -0.95% | 654,962,542 |
| 2025-09-24 | 4.14 | 4.22 | 4.11 | 4.21 | +1.20% | 948,599,311 |
| 2025-09-23 | 4.15 | 4.18 | 4.05 | 4.16 | +0.48% | 712,982,487 |
| 2025-09-22 | 4.13 | 4.18 | 4.08 | 4.14 | +0.24% | 503,754,598 |
| 2025-09-19 | 4.12 | 4.18 | 4.12 | 4.13 | -0.24% | 553,534,222 |
| 2025-09-18 | 4.16 | 4.22 | 4.10 | 4.14 | -0.48% | 842,730,592 |
| 2025-09-17 | 4.13 | 4.18 | 4.10 | 4.16 | +0.73% | 527,544,119 |
| 2025-09-16 | 4.17 | 4.18 | 4.10 | 4.13 | -0.72% | 509,873,145 |
| 2025-09-15 | 4.17 | 4.25 | 4.15 | 4.16 | -0.24% | 578,783,698 |
| 2025-09-12 | 4.19 | 4.20 | 4.15 | 4.17 | +0.24% | 595,365,234 |
| 2025-09-11 | 4.08 | 4.16 | 4.06 | 4.16 | +1.96% | 705,155,208 |
| 2025-09-10 | 4.10 | 4.10 | 4.06 | 4.08 | -0.49% | 364,481,735 |
| 2025-09-09 | 4.12 | 4.13 | 4.06 | 4.10 | -0.73% | 461,217,173 |
| 2025-09-08 | 4.11 | 4.17 | 4.07 | 4.13 | +0.49% | 571,424,758 |
| 2025-09-05 | 4.07 | 4.11 | 4.03 | 4.11 | +1.48% | 626,611,610 |
| 2025-09-04 | 4.05 | 4.15 | 4.01 | 4.05 | +0.25% | 910,549,341 |
| 2025-09-03 | 4.12 | 4.12 | 4.02 | 4.04 | -1.70% | 574,584,094 |
| 2025-09-02 | 4.19 | 4.19 | 4.08 | 4.11 | -2.14% | 770,818,762 |
| 2025-09-01 | 4.24 | 4.25 | 4.16 | 4.20 | -0.71% | 721,297,516 |
| 2025-08-29 | 4.20 | 4.26 | 4.18 | 4.23 | +0.48% | 945,984,672 |
| 2025-08-28 | 4.15 | 4.21 | 4.10 | 4.21 | +1.94% | 941,753,182 |
| 2025-08-27 | 4.16 | 4.27 | 4.12 | 4.13 | -1.20% | 1,088,052,643 |
| 2025-08-26 | 4.15 | 4.21 | 4.13 | 4.18 | +0.48% | 876,513,090 |
| 2025-08-25 | 4.21 | 4.23 | 4.11 | 4.16 | -0.48% | 986,526,478 |
| 2025-08-22 | 4.04 | 4.20 | 4.03 | 4.18 | +3.47% | 1,298,175,506 |
| 2025-08-21 | 4.01 | 4.08 | 4.00 | 4.04 | +0.75% | 806,658,914 |
| 2025-08-20 | 3.92 | 4.01 | 3.90 | 4.01 | +2.04% | 722,161,047 |
| 2025-08-19 | 3.95 | 3.96 | 3.92 | 3.93 | -0.51% | 459,904,795 |
| 2025-08-18 | 3.96 | 3.99 | 3.94 | 3.95 | -0.25% | 635,709,887 |
| 2025-08-15 | 3.89 | 3.96 | 3.88 | 3.96 | +1.54% | 565,161,321 |
| 2025-08-14 | 3.98 | 3.99 | 3.90 | 3.90 | -2.01% | 858,002,404 |
| 2025-08-13 | 3.99 | 4.00 | 3.98 | 3.98 | -0.25% | 387,002,232 |
| 2025-08-12 | 4.01 | 4.02 | 3.98 | 3.99 | -0.50% | 382,196,205 |
| 2025-08-11 | 4.01 | 4.03 | 3.99 | 4.01 | +0.25% | 415,197,192 |
| 2025-08-08 | 4.03 | 4.04 | 4.00 | 4.00 | -0.74% | 314,182,236 |
| 2025-08-07 | 4.06 | 4.07 | 4.02 | 4.03 | -0.74% | 290,468,593 |
| 2025-08-06 | 4.06 | 4.06 | 4.03 | 4.06 | +0.50% | 243,885,996 |
| 2025-08-05 | 4.02 | 4.08 | 4.01 | 4.04 | +0.50% | 343,597,532 |
| 2025-08-04 | 4.03 | 4.04 | 3.99 | 4.02 | -0.25% | 310,228,177 |
| 2025-08-01 | 4.03 | 4.08 | 4.02 | 4.03 | -0.25% | 335,715,426 |
| 2025-07-31 | 4.08 | 4.09 | 4.02 | 4.04 | -0.98% | 434,004,768 |
| 2025-07-30 | 4.10 | 4.12 | 4.06 | 4.08 | -0.73% | 317,874,894 |
| 2025-07-29 | 4.09 | 4.12 | 4.06 | 4.11 | +0.24% | 342,520,784 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+17.56%). Worst month: Jul (-9.59%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is BOE Technology Group Co Ltd's (000725.SHE) latest close?
6.07 on 2026-08-07, from the Closelook data lake's daily price record.
What is 000725.SHE's 52-week high and low?
9.50 high and 3.79 low over the trailing 52 weeks, as of 2026-08-07.
What is BOE Technology Group Co Ltd's strongest and weakest month historically?
Historically, 000725.SHE's strongest calendar month has been Jun (average +17.56%) and its weakest Jul (average -9.59%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 931 daily bars in the Closelook data lake.