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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.49	11.35	11.35	11.53	11.3	2.56M
December 03, 2025	11.56	11.49	11.49	11.59	11.43	2.54M
December 02, 2025	11.54	11.57	11.57	11.64	11.4	2.98M
December 01, 2025	11.58	11.54	11.54	11.65	11.49	2.9M
November 28, 2025	11.35	11.49	11.49	11.5	11.28	3M
November 27, 2025	11.2	11.33	11.33	11.41	11.17	3.55M
November 26, 2025	11.39	11.21	11.21	11.4	11.17	4.34M
November 25, 2025	11.39	11.36	11.36	11.54	11.33	3.9M
November 24, 2025	11.25	11.35	11.35	11.4	11.19	3.99M
November 21, 2025	11.8	11.17	11.17	11.9	11.13	7.7M
November 20, 2025	12.14	11.92	11.92	12.23	11.87	5.4M
November 19, 2025	12.24	12.09	12.09	12.46	12.02	4.59M
November 18, 2025	12.69	12.31	12.31	12.69	12.22	5.98M
November 17, 2025	12.78	12.7	12.7	12.87	12.53	4.74M
November 14, 2025	12.8	12.79	12.79	12.96	12.66	4.93M
November 13, 2025	12.95	12.9	12.9	13.04	12.77	5.44M
November 12, 2025	13.39	12.89	12.89	13.39	12.83	7.85M
November 11, 2025	13.77	13.39	13.39	13.8	13.33	7.43M
November 10, 2025	13.65	13.62	13.62	13.78	13.47	8.53M
November 07, 2025	13.31	13.54	13.54	14.21	13.3	17.48M
November 06, 2025	13.62	13.58	13.58	14.35	13.31	21.39M
November 05, 2025	13.1	13.65	13.65	13.73	13	8.84M
November 04, 2025	13.19	13.21	13.21	13.48	13.16	4.43M
November 03, 2025	13.26	13.29	13.29	13.32	13.02	5.79M
October 31, 2025	12.85	13.12	13.12	13.48	12.79	6.93M
October 30, 2025	13.01	12.86	12.86	13.08	12.65	7.94M
October 29, 2025	12.62	12.98	12.98	13.25	12.49	9.18M
October 28, 2025	12.55	12.62	12.62	12.64	12.5	3.05M
October 27, 2025	12.33	12.66	12.66	12.86	12.31	7.42M
October 24, 2025	12.29	12.24	12.24	12.48	12.22	3.25M
October 23, 2025	12.28	12.29	12.29	12.47	12.1	3.5M
October 22, 2025	12.52	12.35	12.35	12.52	12.21	3.63M
October 21, 2025	12.33	12.51	12.51	12.6	12.23	4.79M
October 20, 2025	12.15	12.25	12.25	12.66	12.15	8.36M
October 17, 2025	13.16	11.91	11.91	13.16	11.74	10.64M
October 16, 2025	13.39	13.03	13.03	13.39	12.96	5.56M
October 15, 2025	13.35	13.42	13.39	13.45	13.16	7.48M
October 14, 2025	13.45	13.36	13.33	14.05	13.29	12.62M
October 13, 2025	12.99	13.42	13.39	13.56	12.97	10.67M
October 10, 2025	12.6	13.39	13.36	13.69	12.53	14.54M
October 09, 2025	12.48	12.69	12.66	12.78	12.46	5.77M
September 30, 2025	12.35	12.49	12.46	12.66	12.34	5.44M
September 29, 2025	12.57	12.41	12.38	12.67	12.3	7.33M
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

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