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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	56.2	56.95	56.95	57.5	55.8	2.13M
February 12, 2026	57.43	56.42	56.42	57.53	55.52	3.19M
February 11, 2026	57.05	57.54	57.54	58	56.75	2.33M
February 10, 2026	56.98	57.05	57.05	58.17	56.21	2.5M
February 09, 2026	56.5	56.49	56.49	57.4	55.25	3.39M
February 06, 2026	54.41	55.43	55.43	57.49	54.41	3.34M
February 05, 2026	54.05	55.02	55.02	55.49	53.95	2.6M
February 04, 2026	53.71	54.2	54.2	56.28	53.68	2.48M
February 03, 2026	52.9	54.3	54.3	54.35	52.45	2.76M
February 02, 2026	54	52.22	52.22	54.46	52.19	2.31M
January 30, 2026	52.03	53.56	53.56	54.49	51.1	3.03M
January 29, 2026	53.83	52.29	52.29	54.89	52.13	3.7M
January 28, 2026	54.06	53.71	53.71	54.5	53.12	2.73M
January 27, 2026	53.24	54.03	54.03	54.3	51	3.9M
January 26, 2026	52.5	53.25	53.25	55	52.4	4.33M
January 23, 2026	48.73	52.5	52.5	53.5	48.43	7.48M
January 22, 2026	48.4	48.7	48.7	49.45	47.86	2.24M
January 21, 2026	48.17	48.4	48.4	48.8	47.6	2.39M
January 20, 2026	47.63	48.8	48.8	52.1	47.59	4.31M
January 19, 2026	47.01	47.62	47.62	47.92	46.93	1.95M
January 16, 2026	47	47.45	47.45	47.49	46.4	2M
January 15, 2026	47	46.89	46.89	47.57	46.74	1.47M
January 14, 2026	47.09	47.2	47.2	47.95	46.62	2.63M
January 13, 2026	48.87	47.08	47.08	48.89	46.88	3.55M
January 12, 2026	48.7	48.92	48.92	49.13	47.83	2.57M
January 09, 2026	48.06	48.39	48.39	48.75	47.81	2.04M
January 08, 2026	48.22	48.32	48.32	49.06	48	1.59M
January 07, 2026	48.7	48.22	48.22	48.7	47.99	1.31M
January 06, 2026	48.26	48.7	48.7	48.89	47.76	2.04M
January 05, 2026	47.75	48.14	48.14	48.47	47.75	1.46M
December 31, 2025	48.5	47.61	47.61	48.83	47.38	1.85M
December 30, 2025	49.7	48.54	48.54	49.71	48.5	1.68M
December 29, 2025	49.9	49.62	49.62	50.27	49.51	807,400
December 26, 2025	50.7	49.97	49.97	51.01	49.8	1.2M
December 25, 2025	50.74	50.69	50.69	51.2	50.18	804,500
December 24, 2025	48.69	50.74	50.74	51.65	48.69	2.36M
December 23, 2025	49.49	48.69	48.69	50.2	48.5	1.05M
December 22, 2025	48.58	49.49	49.49	49.88	48.58	955,800
December 19, 2025	49	48.8	48.8	50.16	48.69	889,236
December 18, 2025	49.54	49.05	49.05	49.98	48.88	844,300
December 17, 2025	48.59	49.54	49.54	49.75	47.82	1.35M
December 16, 2025	50.1	48.6	48.6	50.26	48.13	1.94M
December 15, 2025	51.32	50.31	50.31	51.78	50.12	1.3M
December 12, 2025	51.67	51.39	51.39	51.96	50.91	1.19M
December 11, 2025	52.92	51.83	51.83	53.34	51.73	1.44M
December 10, 2025	52.9	53.18	53.18	53.98	52.69	1.83M
December 09, 2025	52.76	52.75	52.75	53.11	52	1.33M
December 08, 2025	53.59	52.97	52.97	54.5	52.88	2.4M
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

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