Jiangsu Baoli International Investment Co., Ltd. (300135.SZ) SHZ
3.69
-0.23(-5.87%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.69
-0.23(-5.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3.89 | 3.69 | 3.69 | 3.92 | 3.68 | 30.57M |
| April 02, 2026 | 3.91 | 3.92 | 3.92 | 3.99 | 3.9 | 28.65M |
| April 01, 2026 | 3.91 | 3.89 | 3.89 | 3.94 | 3.88 | 19.24M |
| March 31, 2026 | 3.98 | 3.87 | 3.87 | 4.01 | 3.87 | 26.21M |
| March 30, 2026 | 4.1 | 3.99 | 3.99 | 4.12 | 3.97 | 28.14M |
| March 27, 2026 | 3.99 | 4.07 | 4.07 | 4.08 | 3.96 | 31.69M |
| March 26, 2026 | 3.98 | 4.04 | 4.04 | 4.12 | 3.96 | 39.41M |
| March 25, 2026 | 3.88 | 3.98 | 3.98 | 4 | 3.88 | 28.57M |
| March 24, 2026 | 3.93 | 3.94 | 3.94 | 3.96 | 3.79 | 38.02M |
| March 23, 2026 | 4 | 3.88 | 3.88 | 4.1 | 3.87 | 42.42M |
| March 20, 2026 | 4.2 | 4.07 | 4.07 | 4.26 | 4.06 | 63.3M |
| March 19, 2026 | 4.48 | 4.34 | 4.34 | 4.56 | 4.32 | 76.34M |
| March 18, 2026 | 4.46 | 4.36 | 4.36 | 4.46 | 4.28 | 57.14M |
| March 17, 2026 | 4.57 | 4.5 | 4.5 | 4.68 | 4.48 | 63.41M |
| March 16, 2026 | 4.69 | 4.63 | 4.63 | 4.85 | 4.57 | 85.73M |
| March 13, 2026 | 4.65 | 4.54 | 4.54 | 4.76 | 4.5 | 65.02M |
| March 12, 2026 | 4.86 | 4.63 | 4.63 | 4.89 | 4.57 | 90.75M |
| March 11, 2026 | 4.27 | 4.7 | 4.7 | 4.98 | 4.19 | 157.78M |
| March 10, 2026 | 4.45 | 4.32 | 4.32 | 4.45 | 4.24 | 55.02M |
| March 09, 2026 | 4.8 | 4.45 | 4.45 | 4.86 | 4.37 | 111.07M |
| March 06, 2026 | 4.45 | 4.44 | 4.44 | 4.47 | 4.31 | 69.02M |
| March 05, 2026 | 4.62 | 4.41 | 4.41 | 4.66 | 4.31 | 99.08M |
| March 04, 2026 | 4.15 | 4.58 | 4.58 | 4.89 | 4.15 | 97.59M |
| March 03, 2026 | 4.46 | 5.16 | 5.16 | 5.4 | 4.39 | 212.03M |
| March 02, 2026 | 4.37 | 4.58 | 4.58 | 4.6 | 4.32 | 145.08M |
| February 27, 2026 | 4.15 | 4.19 | 4.19 | 4.19 | 4.1 | 15.69M |
| February 26, 2026 | 4.21 | 4.16 | 4.16 | 4.24 | 4.14 | 20.08M |
| February 25, 2026 | 4.25 | 4.22 | 4.22 | 4.31 | 4.19 | 27.59M |
| February 24, 2026 | 4.07 | 4.2 | 4.2 | 4.2 | 4.05 | 33.86M |
| February 13, 2026 | 4.02 | 4.02 | 0 | 4.04 | 3.99 | 15.4M |
| February 12, 2026 | 4.06 | 4.02 | 0 | 4.08 | 3.99 | 17.75M |
| February 11, 2026 | 4.07 | 4.06 | 0 | 4.1 | 4.04 | 13.6M |
| February 10, 2026 | 4.09 | 4.06 | 0 | 4.11 | 4.05 | 14.73M |
| February 09, 2026 | 4.08 | 4.09 | 0 | 4.11 | 4.05 | 16.66M |
| February 06, 2026 | 4 | 4.06 | 0 | 4.09 | 3.98 | 17.84M |
| February 05, 2026 | 3.98 | 4.03 | 0 | 4.08 | 3.98 | 14.73M |
| February 04, 2026 | 3.94 | 4.02 | 0 | 4.06 | 3.92 | 18.26M |
| February 03, 2026 | 3.95 | 3.94 | 0 | 4 | 3.92 | 22.1M |
| February 02, 2026 | 3.99 | 3.94 | 0 | 4.06 | 3.92 | 29.89M |
| January 30, 2026 | 4.19 | 4.08 | 0 | 4.21 | 4.03 | 35.75M |
| January 29, 2026 | 4.21 | 4.23 | 0 | 4.29 | 4.14 | 46.35M |
| January 28, 2026 | 4.09 | 4.18 | 0 | 4.25 | 4.09 | 42.11M |
| January 27, 2026 | 4.13 | 4.07 | 0 | 4.17 | 4.04 | 18.54M |
| January 26, 2026 | 4.19 | 4.16 | 0 | 4.21 | 4.11 | 20.46M |
| January 23, 2026 | 4.14 | 4.15 | 0 | 4.18 | 4.12 | 17.98M |
| January 22, 2026 | 4.05 | 4.16 | 0 | 4.18 | 4.04 | 29.55M |
| January 21, 2026 | 4.03 | 4.05 | 0 | 4.06 | 4 | 9.85M |
| January 20, 2026 | 4.06 | 4.04 | 0 | 4.09 | 4.01 | 14.77M |
| January 19, 2026 | 4.02 | 4.07 | 0 | 4.08 | 4 | 13.89M |
| January 16, 2026 | 4.04 | 4.03 | 0 | 4.05 | 3.98 | 15.7M |
| January 15, 2026 | 4.09 | 4.03 | 0 | 4.09 | 4.01 | 20.81M |
| January 14, 2026 | 4.08 | 4.12 | 0 | 4.19 | 4.06 | 34.15M |
| January 13, 2026 | 4.15 | 4.09 | 0 | 4.17 | 4.07 | 28.94M |
| January 12, 2026 | 4.12 | 4.15 | 0 | 4.15 | 4.08 | 29.79M |
| January 09, 2026 | 4.16 | 4.13 | 0 | 4.18 | 4.09 | 21.48M |
| January 08, 2026 | 4.07 | 4.09 | 0 | 4.12 | 4.03 | 19.34M |
| January 07, 2026 | 4.11 | 4.04 | 0 | 4.12 | 4.04 | 25.11M |
| January 06, 2026 | 4.05 | 4.12 | 0 | 4.16 | 4.05 | 36.5M |
| January 05, 2026 | 4.34 | 4.08 | 0 | 4.49 | 4.05 | 46.86M |
| December 31, 2025 | 3.97 | 3.95 | 0 | 3.97 | 3.9 | 12.5M |