Stock listing

Shenzhen:001366 Boen Group Co., Ltd. (播恩集团) 股价

Follow Boen Group Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:001366

¥12.31 CNY +0.11 (+0.9%)

Close on Oct 20, 2026

Past year -1.3% · daily closes, Oct 20, 2025 – Oct 20, 2026, adjusted for splits

Day range: ¥12.17 – ¥12.54 CNYOct 20, 2026
Volume: 3.14M sharesOct 20, 2026
Market cap: ¥1.98B CNYAt the close on Oct 20, 2026 · price × 160.7M shares outstanding
52-week range: ¥9.72 – ¥18.61 CNYLowest and highest trades, Oct 21, 2025 – Oct 20, 2026

Daily closes

Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SZSE:001366 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Oct 20	¥12.31	+0.11	+0.9%	¥12.18	¥12.54	¥12.17	3,135,600
Mon, Oct 19	¥12.20	-0.46	-3.6%	¥12.50	¥12.59	¥11.88	3,700,200
Fri, Oct 16	¥12.66	+0.16	+1.3%	¥12.61	¥12.98	¥12.44	3,496,500
Thu, Oct 15	¥12.50	-0.36	-2.8%	¥12.55	¥12.79	¥12.13	4,422,000
Wed, Oct 14	¥12.86	-0.28	-2.1%	¥13.08	¥13.29	¥12.82	3,460,400
Tue, Oct 13	¥13.14	+0.19	+1.5%	¥12.80	¥13.22	¥12.51	4,436,200
Mon, Oct 12	¥12.95	-0.29	-2.2%	¥13.21	¥13.56	¥12.90	3,983,000
Fri, Oct 9	¥13.24	+0.22	+1.7%	¥13.01	¥13.27	¥12.63	4,592,000
Thu, Oct 8	¥13.02	-0.11	-0.8%	¥13.12	¥13.36	¥12.90	3,597,600
Wed, Sep 30	¥13.13	-0.02	-0.2%	¥13.21	¥13.30	¥13.04	3,039,900
Tue, Sep 29	¥13.15	+0.05	+0.4%	¥13.00	¥13.23	¥12.92	3,471,300
Mon, Sep 28	¥13.10	+0.05	+0.4%	¥13.01	¥13.19	¥12.85	4,169,400
Thu, Sep 24	¥13.05	-0.04	-0.3%	¥13.00	¥13.18	¥12.94	3,967,300
Wed, Sep 23	¥13.09	-0.30	-2.2%	¥13.31	¥13.48	¥13.05	4,150,000
Tue, Sep 22	¥13.39	-0.07	-0.5%	¥13.39	¥13.49	¥13.19	5,254,800
Mon, Sep 21	¥13.46	+0.44	+3.4%	¥13.02	¥13.49	¥12.91	6,325,500
Fri, Sep 18	¥13.02	+0.16	+1.2%	¥12.84	¥13.10	¥12.72	5,446,100
Thu, Sep 17	¥12.86	+0.03	+0.2%	¥12.68	¥12.95	¥12.58	6,210,845
Wed, Sep 16	¥12.83	+0.05	+0.4%	¥12.62	¥12.94	¥12.62	6,220,900
Tue, Sep 15	¥12.78	-0.30	-2.3%	¥13.25	¥13.39	¥12.73	8,602,500
Mon, Sep 14	¥13.08	+0.17	+1.3%	¥12.83	¥13.30	¥12.61	10,705,400
Fri, Sep 11	¥12.91	-0.91	-6.6%	¥13.44	¥13.68	¥12.83	15,027,904
Thu, Sep 10	¥13.82	-0.92	-6.2%	¥14.37	¥15.11	¥13.76	20,522,809
Wed, Sep 9	¥14.74	-1.64	-10.0%	¥14.74	¥15.38	¥14.74	26,697,578
Tue, Sep 8	¥16.38	+0.58	+3.7%	¥17.38	¥17.38	¥14.91	35,134,879
Mon, Sep 7	¥15.80	+1.44	+10.0%	¥15.79	¥15.80	¥15.55	5,590,732
Fri, Sep 4	¥14.36	+1.31	+10.0%	¥12.95	¥14.36	¥12.57	15,083,020
Thu, Sep 3	¥13.05	-1.45	-10.0%	¥14.53	¥14.64	¥13.05	22,774,896
Wed, Sep 2	¥14.50	+1.32	+10.0%	¥13.05	¥14.50	¥12.88	8,675,731
Tue, Sep 1	¥13.18	+0.26	+2.0%	¥12.90	¥13.28	¥12.83	4,344,600
Mon, Aug 31	¥12.92	+0.13	+1.0%	¥12.73	¥13.00	¥12.69	5,245,504
Fri, Aug 28	¥12.79	+0.06	+0.5%	¥12.60	¥12.92	¥12.45	4,611,345
Thu, Aug 27	¥12.73	+0.06	+0.5%	¥12.83	¥12.83	¥12.54	4,255,345
Wed, Aug 26	¥12.67	+0.17	+1.4%	¥12.39	¥12.86	¥12.39	5,890,400
Tue, Aug 25	¥12.50	+0.38	+3.1%	¥12.04	¥12.55	¥11.88	6,520,409
Mon, Aug 24	¥12.12	-0.18	-1.5%	¥12.30	¥12.50	¥12.03	10,697,533
Fri, Aug 21	¥12.30	+0.38	+3.2%	¥11.61	¥12.42	¥11.51	17,280,516
Thu, Aug 20	¥11.92	-0.64	-5.1%	¥12.53	¥13.82	¥11.70	20,852,545
Wed, Aug 19	¥12.56	-0.93	-6.9%	¥13.00	¥13.12	¥12.17	14,058,289
Tue, Aug 18	¥13.49	+1.23	+10.0%	¥12.21	¥13.49	¥12.21	4,622,057
Mon, Aug 17	¥12.26	+0.20	+1.7%	¥11.99	¥12.42	¥11.85	3,026,500
Fri, Aug 14	¥12.06	+0.07	+0.6%	¥11.97	¥12.06	¥11.80	2,421,891
Thu, Aug 13	¥11.99	-0.17	-1.4%	¥12.12	¥12.16	¥11.95	2,727,158
Wed, Aug 12	¥12.16	+0.16	+1.3%	¥11.98	¥12.20	¥11.86	2,777,308
Tue, Aug 11	¥12.00	+0.10	+0.8%	¥11.91	¥12.08	¥11.70	3,219,800
Mon, Aug 10	¥11.90	+0.34	+2.9%	¥11.53	¥11.95	¥11.47	2,674,400
Fri, Aug 7	¥11.56	-0.02	-0.2%	¥11.59	¥11.60	¥11.26	2,637,000
Thu, Aug 6	¥11.58	+0.12	+1.0%	¥11.46	¥11.58	¥11.34	2,367,590
Wed, Aug 5	¥11.46	-0.04	-0.3%	¥11.54	¥11.59	¥11.27	3,376,250
Tue, Aug 4	¥11.50	+0.08	+0.7%	¥11.53	¥11.64	¥11.40	2,567,900
Mon, Aug 3	¥11.42	+0.39	+3.5%	¥11.18	¥11.46	¥11.03	3,137,201
Fri, Jul 31	¥11.03	+0.28	+2.6%	¥10.70	¥11.12	¥10.70	3,092,000
Thu, Jul 30	¥10.75	+0.02	+0.2%	¥10.76	¥11.06	¥10.61	3,421,900
Wed, Jul 29	¥10.73	+0.19	+1.8%	¥10.54	¥10.78	¥10.47	2,958,400
Tue, Jul 28	¥10.54	+0.10	+1.0%	¥10.39	¥10.84	¥10.37	4,122,700
Mon, Jul 27	¥10.44	+0.20	+2.0%	¥10.10	¥10.48	¥10.05	3,257,500
Fri, Jul 24	¥10.24	-0.15	-1.4%	¥10.34	¥10.38	¥9.96	2,914,600
Thu, Jul 23	¥10.39	+0.31	+3.1%	¥10.03	¥10.45	¥9.91	3,520,900
Wed, Jul 22	¥10.08	-0.20	-1.9%	¥10.19	¥10.33	¥10.00	4,047,000
Tue, Jul 21	¥10.28	-0.35	-3.3%	¥10.41	¥10.50	¥9.72	6,015,215
Mon, Jul 20	¥10.63	-0.39	-3.5%	¥11.02	¥11.17	¥10.21	4,764,200

Ticker: Shenzhen:001366
Asset type: Stock
Exchange: Shenzhen
Currency: CNY