Shaanxi Baoguang Vacuum Electric Device Co., Ltd. - 600379.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.95	12.55	12.55	13	12.55	7.5M
September 25, 2025	13.16	13	13	13.33	12.8	12.7M
September 24, 2025	12.9	13.29	13.29	13.88	12.73	17.28M
September 23, 2025	12.98	13.07	13.07	13.62	12.67	12.74M
September 22, 2025	13.27	12.8	12.8	13.43	12.66	16.06M
September 19, 2025	12.75	13.45	13.45	14.19	12.45	31.84M
September 18, 2025	13.11	12.9	12.9	13.37	12.54	22.38M
September 17, 2025	11.83	12.99	12.99	12.99	11.76	17.72M
September 16, 2025	12.03	11.81	11.81	12.06	11.67	4.27M
September 15, 2025	11.66	12.02	12.02	12.04	11.51	6.55M
September 12, 2025	11.81	11.66	11.66	11.85	11.63	3.23M
September 11, 2025	11.68	11.77	11.77	11.79	11.55	2.95M
September 10, 2025	11.75	11.67	11.67	11.78	11.62	2.16M
September 09, 2025	11.92	11.73	11.73	11.92	11.65	3.21M
September 08, 2025	11.74	11.88	11.88	11.94	11.68	3.77M
September 05, 2025	11.66	11.74	11.74	11.79	11.6	3.24M
September 04, 2025	11.55	11.6	11.6	11.8	11.42	5.62M
September 03, 2025	11.9	11.49	11.49	11.97	11.45	4.63M
September 02, 2025	12.08	11.9	11.9	12.11	11.68	4.76M
September 01, 2025	11.98	12.08	12.08	12.1	11.98	3.52M
August 29, 2025	11.99	12	12	12.2	11.91	5.31M
August 28, 2025	12.22	12.04	12.04	12.33	11.71	9.4M
August 27, 2025	12.59	12.23	12.23	12.65	12.16	9.34M
August 26, 2025	12.82	12.64	12.64	12.96	12.6	6.67M
August 25, 2025	12.6	12.92	12.92	12.93	12.5	10.04M
August 22, 2025	12.78	12.63	12.63	12.88	12.58	6.35M
August 21, 2025	13.28	12.79	12.79	13.35	12.73	10.5M
August 20, 2025	13.22	13.26	13.26	13.35	13.1	5.06M
August 19, 2025	13.41	13.22	13.22	13.48	13.19	4.97M
August 18, 2025	13.5	13.42	13.42	13.6	13.27	8.46M
August 15, 2025	13.2	13.4	13.4	13.59	13.17	7.91M
August 14, 2025	13.1	13.22	13.22	13.68	13.05	13.2M
August 13, 2025	13.09	13.04	13.04	13.14	12.98	4.95M
August 12, 2025	13.4	13.08	13.08	13.44	12.97	7.51M
August 11, 2025	13.33	13.34	13.34	13.68	13.25	6.59M
August 08, 2025	13.17	13.18	13.18	13.26	13.04	3.98M
August 07, 2025	13.35	13.16	13.16	13.4	12.99	6.69M
August 06, 2025	13.52	13.34	13.34	13.58	13.32	7.85M
August 05, 2025	13.5	13.6	13.6	13.93	13.4	9.66M
August 04, 2025	13.25	13.55	13.55	13.66	13.25	7.22M
August 01, 2025	13.88	13.52	13.52	13.95	13.44	7.66M
July 31, 2025	13.75	13.92	13.92	14.19	13.55	9.85M
July 30, 2025	13.88	13.85	13.85	14.09	13.65	7.29M
July 29, 2025	13.87	13.8	13.8	14.37	13.73	12.72M
July 28, 2025	14	13.91	13.91	14.33	13.7	17.29M
July 25, 2025	13.18	13.73	13.73	14.05	12.87	16.86M
July 24, 2025	12.6	13.1	13.1	13.14	12.6	10.35M
July 23, 2025	13.44	12.72	12.72	13.44	12.72	11.55M
July 22, 2025	13.1	13.35	13.35	13.66	12.96	15.45M
July 21, 2025	12.86	13.23	13.23	13.26	12.77	14.8M
July 18, 2025	12.51	12.8	12.8	12.84	12.42	11.75M
July 17, 2025	12.47	12.52	12.52	12.67	12.33	8.63M
July 16, 2025	12.67	12.49	12.49	12.85	12.4	13.33M
July 15, 2025	13.11	12.63	12.63	13.18	12.29	34.37M
July 14, 2025	13.28	13.66	13.66	14.74	13.2	42.79M
July 11, 2025	12.74	13.4	13.4	13.5	12.38	15.71M
July 10, 2025	12.68	12.81	12.81	12.83	12.5	8.46M
July 09, 2025	12.8	12.68	12.68	12.97	12.54	10.2M
July 08, 2025	12.36	12.9	12.9	13.06	12.01	21.93M
July 07, 2025	12.06	12.4	12.4	12.44	11.9	13.8M

Shaanxi Baoguang Vacuum Electric Device Co., Ltd. (600379.SS) SHH