Nanjing Baose Co., Ltd. - 300402.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	25.31	24.7	24.7	25.31	24.13	29.79M
November 12, 2025	25.31	24.75	24.75	26.19	24.55	29.94M
November 11, 2025	24.47	25.98	25.98	27.28	23.67	49.79M
November 10, 2025	25.61	25.06	25.06	26.47	24.7	43.1M
November 07, 2025	25.31	26.75	26.75	28.13	25.31	53.21M
November 06, 2025	26.31	26.15	26.15	27.77	25.31	55.28M
November 05, 2025	26	26.72	26.72	28.85	26	71.26M
November 04, 2025	23.66	26.22	26.22	26.22	23.66	55.07M
November 03, 2025	21.85	21.85	21.85	21.85	21.85	9.22M
October 31, 2025	18.2	18.21	18.21	18.44	18.17	2.34M
October 30, 2025	18.5	18.22	18.22	18.5	18.17	3.24M
October 29, 2025	18.48	18.52	18.52	18.62	18.3	3.34M
October 28, 2025	18.45	18.49	18.49	18.63	18.4	3.39M
October 27, 2025	18.37	18.48	18.48	18.64	18.28	4.48M
October 24, 2025	18.37	18.27	18.27	18.48	18.2	3.08M
October 23, 2025	18.08	18.39	18.39	18.44	17.81	3.5M
October 22, 2025	18.03	18.22	18.22	18.34	17.9	3.55M
October 21, 2025	17.85	18.03	18.03	18.21	17.77	2.57M
October 20, 2025	17.68	17.8	17.8	17.83	17.52	2.87M
October 17, 2025	18.23	17.52	17.52	18.35	17.52	4.45M
October 16, 2025	18.51	18.24	18.24	18.63	18.21	3.57M
October 15, 2025	18.58	18.55	18.55	18.72	18.35	4.34M
October 14, 2025	18.68	18.66	18.66	19.08	18.5	7.69M
October 13, 2025	17.82	18.66	18.66	18.76	17.7	5.93M
October 10, 2025	18.58	18.54	18.54	18.92	18.4	5.71M
October 09, 2025	18.45	18.57	18.57	18.6	18.23	6M
September 30, 2025	17.9	18.12	18.12	18.25	17.82	3.48M
September 29, 2025	18.09	17.9	17.9	18.09	17.5	2.86M
September 26, 2025	18.02	17.83	17.83	18.16	17.68	3.66M
September 25, 2025	17.71	17.83	17.83	18.27	17.67	4.84M
September 24, 2025	17.62	17.68	17.68	17.73	17.48	3.67M
September 23, 2025	17.92	17.61	17.61	18.07	17.22	4.26M
September 22, 2025	18.05	17.98	17.98	18.38	17.88	2.12M
September 19, 2025	18.05	18.09	18.09	18.15	17.92	2.74M
September 18, 2025	18.45	18.05	18.05	18.47	17.87	5.76M
September 17, 2025	18.62	18.53	18.53	18.78	18.48	3.75M
September 16, 2025	18.5	18.7	18.7	18.84	18.45	4.9M
September 15, 2025	18.69	18.76	18.76	19.06	18.2	6.78M
September 12, 2025	18.32	18.43	18.43	18.62	18.2	4.19M
September 11, 2025	18.03	18.34	18.34	18.34	17.91	3.9M
September 10, 2025	18.11	18.09	18.09	18.28	18.02	3.48M
September 09, 2025	18.49	18.14	18.14	18.49	18.05	3.49M
September 08, 2025	18.44	18.38	18.38	18.5	18.23	3.39M
September 05, 2025	17.85	18.15	18.15	18.17	17.8	3.93M
September 04, 2025	17.91	17.82	17.82	18.16	17.55	4.5M
September 03, 2025	18.63	17.95	17.95	18.69	17.91	5.52M
September 02, 2025	19.08	18.48	18.48	19.08	18.25	6.23M
September 01, 2025	18.54	18.9	18.9	18.98	18.52	5.87M
August 29, 2025	18.76	18.54	18.54	18.85	18.42	6.14M
August 28, 2025	19.11	18.79	18.79	19.37	18.09	12.27M
August 27, 2025	20.24	19.28	19.28	20.26	19.27	11.78M
August 26, 2025	20.09	20.26	20.26	20.33	19.85	8.93M
August 25, 2025	20.18	20.16	20.16	20.24	19.88	9.26M
August 22, 2025	19.85	19.96	19.96	20	19.66	6.98M
August 21, 2025	20.14	19.87	19.87	20.22	19.72	8.3M
August 20, 2025	20.1	20.2	20.2	20.47	19.98	9.87M
August 19, 2025	20.3	20.2	20.2	20.49	20	11.58M
August 18, 2025	19.85	20.36	20.36	20.8	19.84	18.28M
August 15, 2025	19.38	19.6	19.6	19.69	19.32	7.37M
August 14, 2025	20.24	19.38	19.38	20.35	19.38	11.96M

Nanjing Baose Co., Ltd. (300402.SZ) SHZ