Shenzhen Baoming Technology Co.,Ltd. - 002992.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	52.22	53.41	53.41	54.78	51.82	4.01M
December 04, 2025	49.12	52.23	52.23	53.79	48.24	5.04M
December 03, 2025	51.75	49	49	52.5	49	2.97M
December 02, 2025	49.32	51.58	51.58	51.89	48.65	2.3M
December 01, 2025	49.27	49.32	49.32	49.7	48.91	984,125
November 28, 2025	49.12	49.27	49.27	49.34	48.55	884,200
November 27, 2025	48.93	49.13	49.13	50	48.2	1.62M
November 26, 2025	48.54	48.45	48.45	49.19	48.14	940,200
November 25, 2025	48.02	48.46	48.46	48.99	47.66	1.24M
November 24, 2025	47.13	47.62	47.62	47.89	47.05	1.08M
November 21, 2025	49	47.09	47.09	49.32	46.86	1.74M
November 20, 2025	50.5	49.4	49.4	51.47	48.98	1.75M
November 19, 2025	51.1	50.09	50.09	51.43	50	1.33M
November 18, 2025	51.69	51.33	51.33	52.35	51	1.22M
November 17, 2025	51.34	51.7	51.7	53.2	51.2	2.46M
November 14, 2025	50.67	51.48	51.48	52.16	49.91	2.51M
November 13, 2025	50.41	50.92	50.92	52.5	50.11	2.11M
November 12, 2025	51.72	50.64	50.64	51.74	49.86	1.69M
November 11, 2025	52.42	51.69	51.69	52.45	51.6	940,600
November 10, 2025	52.7	52.2	52.2	53.53	51.9	1.5M
November 07, 2025	52.78	52.7	52.7	53.46	52.66	1.2M
November 06, 2025	51.8	53.26	53.26	53.95	51.5	2.47M
November 05, 2025	51.46	51.9	51.9	52.33	51.2	1.2M
November 04, 2025	53.4	51.81	51.81	53.4	51.46	1.62M
November 03, 2025	53.28	53.33	53.33	53.61	52.36	1.28M
October 31, 2025	52.86	53.61	53.61	53.95	52.78	1.37M
October 30, 2025	53.15	52.95	52.95	54.32	52.76	1.66M
October 29, 2025	53.25	53.68	53.68	54.21	52.95	1.4M
October 28, 2025	53.56	53.56	53.56	54.08	53.25	1.23M
October 27, 2025	53.89	53.85	53.85	54.56	53.16	1.58M
October 24, 2025	52.87	53.64	53.64	53.9	52.55	1.59M
October 23, 2025	52.18	52.85	52.85	52.94	51.54	1.14M
October 22, 2025	52.4	52.18	52.18	52.89	51.82	959,150
October 21, 2025	52.17	52.63	52.63	53.5	52.17	1.21M
October 20, 2025	52.55	52.01	52.01	52.61	51.37	1.4M
October 17, 2025	53.4	51.32	51.32	53.67	51.25	2.09M
October 16, 2025	54.55	52.99	52.99	54.8	52.9	1.37M
October 15, 2025	53.66	54.83	54.83	54.95	52.36	2.12M
October 14, 2025	55.62	53.63	53.63	56.18	53.31	1.94M
October 13, 2025	54.95	55.45	55.45	55.8	52	2.27M
October 10, 2025	57.7	55.95	55.95	57.7	55.84	2.21M
October 09, 2025	56.63	57.7	57.7	59.15	56.25	3.55M
September 30, 2025	55.37	56.25	56.25	57.55	55.37	2.21M
September 29, 2025	54.95	55.37	55.37	57.16	54.2	2.41M
September 26, 2025	57	54.81	54.81	57.25	54.77	2.95M
September 25, 2025	59	57.48	57.48	59.5	57.41	4.01M
September 24, 2025	53.74	59.06	59.06	59.25	53.4	7.17M
September 23, 2025	56.25	54.01	54.01	56.25	52.42	3.18M
September 22, 2025	56.25	55.2	55.2	56.25	54.27	2.12M
September 19, 2025	56.25	55.2	55.2	56.52	54.65	2.8M
September 18, 2025	57.96	56.25	56.25	58.3	55.74	3.78M
September 17, 2025	58.15	57.96	57.96	59	57.6	1.76M
September 16, 2025	57.57	57.97	57.97	58.05	57.1	1.51M
September 15, 2025	58.49	57.79	57.79	58.78	56.87	2.26M
September 12, 2025	59.1	58.29	58.29	59.47	58.21	2.54M
September 11, 2025	57.65	59.16	59.16	59.8	57.3	2.77M
September 10, 2025	58.19	57.84	57.84	59.49	57.6	1.81M
September 09, 2025	59.63	58.16	58.16	59.63	57.9	2.21M
September 08, 2025	60.1	59.63	59.63	60.2	59	2.13M
September 05, 2025	57.9	60.21	60.21	61.38	57.13	3.53M

Shenzhen Baoming Technology Co.,Ltd. (002992.SZ) SHZ