Stock listing
Shenzhen:002282 Bosun Co., Ltd. (博深股份) 股价
Follow Bosun Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002282
¥5.39 CNY -0.07 (-1.3%)
Close on Oct 30, 2026
- Day range
- ¥5.37 – ¥5.54 CNYOct 30, 2026
- Volume
- 4.34M sharesOct 30, 2026
- Market cap
- ¥2.84B CNYAt the close on Oct 30, 2026 · price × 526.8M shares outstanding
- 52-week range
- ¥5.37 – ¥8.24 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥23.65M CNYMedian day 3.68M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:002282 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.39 | -0.07 | -1.3% | ¥5.44 | ¥5.54 | ¥5.37 | 4,335,700 | |
| ¥5.46 | -0.10 | -1.8% | ¥5.56 | ¥5.64 | ¥5.46 | 4,054,700 | |
| ¥5.56 | +0.02 | +0.4% | ¥5.58 | ¥5.61 | ¥5.51 | 4,445,088 | |
| ¥5.54 | -0.28 | -4.8% | ¥5.78 | ¥5.81 | ¥5.54 | 9,423,900 | |
| ¥5.82 | +0.04 | +0.7% | ¥5.75 | ¥5.87 | ¥5.73 | 4,237,700 | |
| ¥5.78 | +0.01 | +0.2% | ¥5.72 | ¥5.80 | ¥5.60 | 6,825,315 | |
| ¥5.77 | -0.07 | -1.2% | ¥5.84 | ¥5.87 | ¥5.77 | 3,453,500 | |
| ¥5.84 | -0.05 | -0.8% | ¥5.89 | ¥5.96 | ¥5.84 | 3,859,000 | |
| ¥5.89 | -0.02 | -0.3% | ¥5.94 | ¥5.99 | ¥5.86 | 4,017,200 | |
| ¥5.91 | -0.06 | -1.0% | ¥5.95 | ¥6.06 | ¥5.85 | 5,291,760 | |
| ¥5.97 | +0.03 | +0.5% | ¥6.00 | ¥6.07 | ¥5.92 | 4,164,100 | |
| ¥5.94 | -0.11 | -1.8% | ¥6.00 | ¥6.03 | ¥5.88 | 4,437,883 | |
| ¥6.05 | -0.05 | -0.8% | ¥6.10 | ¥6.14 | ¥6.04 | 3,457,400 | |
| ¥6.10 | +0.05 | +0.8% | ¥6.05 | ¥6.14 | ¥5.94 | 5,047,500 | |
| ¥6.05 | -0.03 | -0.5% | ¥6.10 | ¥6.15 | ¥6.03 | 3,241,000 | |
| ¥6.08 | +0.05 | +0.8% | ¥6.02 | ¥6.11 | ¥5.96 | 4,582,000 | |
| ¥6.03 | -0.03 | -0.5% | ¥6.09 | ¥6.15 | ¥6.00 | 4,110,300 | |
| ¥6.06 | -0.03 | -0.5% | ¥6.11 | ¥6.15 | ¥6.02 | 2,596,000 | |
| ¥6.09 | +0.03 | +0.5% | ¥6.03 | ¥6.15 | ¥6.02 | 3,810,250 | |
| ¥6.06 | +0.01 | +0.2% | ¥6.07 | ¥6.15 | ¥5.96 | 4,124,600 | |
| ¥6.05 | -0.02 | -0.3% | ¥6.10 | ¥6.12 | ¥6.05 | 2,721,851 | |
| ¥6.07 | -0.03 | -0.5% | ¥6.09 | ¥6.13 | ¥6.07 | 2,569,101 | |
| ¥6.10 | -0.01 | -0.2% | ¥6.11 | ¥6.13 | ¥6.07 | 2,902,601 | |
| ¥6.11 | +0.11 | +1.8% | ¥5.98 | ¥6.12 | ¥5.98 | 3,394,404 | |
| ¥6.00 | +0.01 | +0.2% | ¥6.05 | ¥6.08 | ¥5.99 | 2,506,600 | |
| ¥5.99 | -0.04 | -0.7% | ¥5.98 | ¥6.04 | ¥5.91 | 2,878,400 | |
| ¥6.03 | +0.10 | +1.7% | ¥5.91 | ¥6.03 | ¥5.88 | 2,916,695 | |
| ¥5.93 | -0.15 | -2.5% | ¥6.07 | ¥6.10 | ¥5.92 | 2,932,318 | |
| ¥6.08 | +0.06 | +1.0% | ¥5.99 | ¥6.10 | ¥5.99 | 3,029,600 | |
| ¥6.02 | -0.09 | -1.5% | ¥6.08 | ¥6.11 | ¥5.97 | 3,835,375 | |
| ¥6.11 | -0.08 | -1.3% | ¥6.20 | ¥6.20 | ¥6.10 | 2,486,800 | |
| ¥6.19 | -0.04 | -0.6% | ¥6.22 | ¥6.24 | ¥6.16 | 2,152,000 | |
| ¥6.23 | +0.03 | +0.5% | ¥6.17 | ¥6.25 | ¥6.17 | 3,266,900 | |
| ¥6.20 | +0.04 | +0.6% | ¥6.18 | ¥6.24 | ¥6.15 | 2,676,600 | |
| ¥6.16 | -0.01 | -0.2% | ¥6.20 | ¥6.28 | ¥6.13 | 3,293,595 | |
| ¥6.17 | -0.06 | -1.0% | ¥6.22 | ¥6.27 | ¥6.15 | 3,505,419 | |
| ¥6.23 | +0.01 | +0.2% | ¥6.20 | ¥6.27 | ¥6.17 | 3,029,700 | |
| ¥6.22 | +0.01 | +0.2% | ¥6.21 | ¥6.26 | ¥6.17 | 3,630,500 | |
| ¥6.21 | +0.11 | +1.8% | ¥6.07 | ¥6.22 | ¥6.07 | 5,524,466 | |
| ¥6.10 | +0.03 | +0.5% | ¥6.05 | ¥6.14 | ¥6.05 | 3,678,375 | |
| ¥6.07 | -0.06 | -1.0% | ¥6.13 | ¥6.13 | ¥6.04 | 4,200,300 | |
| ¥6.13 | -0.03 | -0.5% | ¥6.14 | ¥6.14 | ¥6.07 | 4,979,400 | |
| ¥6.16 | +0.29 | +4.9% | ¥5.90 | ¥6.17 | ¥5.88 | 11,654,475 | |
| ¥5.87 | -0.04 | -0.7% | ¥5.91 | ¥5.93 | ¥5.84 | 2,532,747 | |
| ¥5.91 | -0.05 | -0.8% | ¥5.96 | ¥5.96 | ¥5.82 | 3,726,146 | |
| ¥5.96 | +0.12 | +2.1% | ¥5.86 | ¥5.98 | ¥5.83 | 3,657,200 | |
| ¥5.84 | -0.12 | -2.0% | ¥5.95 | ¥5.95 | ¥5.84 | 3,922,300 | |
| ¥5.96 | -0.02 | -0.3% | ¥5.98 | ¥6.02 | ¥5.94 | 3,445,800 | |
| ¥5.98 | +0.09 | +1.5% | ¥5.89 | ¥6.03 | ¥5.86 | 4,934,800 | |
| ¥5.89 | +0.02 | +0.3% | ¥5.86 | ¥5.92 | ¥5.82 | 3,661,102 | |
| ¥5.87 | -0.05 | -0.8% | ¥5.92 | ¥5.95 | ¥5.86 | 3,235,302 | |
| ¥5.92 | +0.03 | +0.5% | ¥5.89 | ¥5.95 | ¥5.87 | 3,193,921 | |
| ¥5.89 | -0.06 | -1.0% | ¥5.96 | ¥5.96 | ¥5.85 | 4,131,900 | |
| ¥5.95 | +0.11 | +1.9% | ¥5.85 | ¥5.98 | ¥5.81 | 5,365,100 | |
| ¥5.84 | -0.03 | -0.5% | ¥5.84 | ¥5.88 | ¥5.75 | 3,634,000 | |
| ¥5.87 | 0.00 | 0.0% | ¥5.85 | ¥5.89 | ¥5.76 | 3,374,400 | |
| ¥5.87 | 0.00 | 0.0% | ¥5.91 | ¥5.96 | ¥5.82 | 3,636,602 | |
| ¥5.87 | -0.03 | -0.5% | ¥5.92 | ¥5.92 | ¥5.83 | 4,146,900 | |
| ¥5.90 | +0.12 | +2.1% | ¥5.79 | ¥5.91 | ¥5.76 | 4,563,775 | |
| ¥5.78 | +0.05 | +0.9% | ¥5.75 | ¥5.80 | ¥5.71 | 3,994,675 | |
| ¥5.73 | 0.00 | 0.0% | ¥5.72 | ¥5.80 | ¥5.68 | 3,932,400 |
- Ticker
- Shenzhen:002282
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- Shenzhen
- Currency
- CNY
Bosun Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
Log in to ask 6ix AI your own questions about Bosun Co., Ltd.