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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.9	12.7	12.7	12.95	12.7	4M
February 12, 2026	12.96	12.98	12.98	13.22	12.74	6.46M
February 11, 2026	12.88	12.84	12.84	13.03	12.81	2.92M
February 10, 2026	13.05	12.88	12.88	13.06	12.87	3.99M
February 09, 2026	12.86	13	13	13	12.81	4.39M
February 06, 2026	12.52	12.74	12.74	12.96	12.45	4.48M
February 05, 2026	13.1	12.63	12.63	13.28	12.6	6.1M
February 04, 2026	12.94	13.15	13.15	13.3	12.9	6.15M
February 03, 2026	12.82	12.98	12.98	13.02	12.71	4.68M
February 02, 2026	12.78	12.81	12.81	13.2	12.69	8.11M
January 30, 2026	12.5	12.69	12.69	12.76	12.33	5.63M
January 29, 2026	12.78	12.53	12.53	12.89	12.42	6.03M
January 28, 2026	12.97	12.79	12.79	13.03	12.71	4.43M
January 27, 2026	13.06	12.91	12.91	13.07	12.5	6.32M
January 26, 2026	13.27	13.07	13.07	13.4	12.96	6.22M
January 23, 2026	13.1	13.23	13.23	13.25	12.99	5.43M
January 22, 2026	13.01	13.11	13.11	13.22	12.99	6.1M
January 21, 2026	13.22	13.05	13.05	13.25	12.95	8.94M
January 20, 2026	13.03	13.35	13.35	13.45	13.02	11.52M
January 19, 2026	12.7	13.2	13.2	13.3	12.66	12.17M
January 16, 2026	13.19	12.69	12.69	13.36	12.66	12.14M
January 15, 2026	12.23	12.55	12.55	12.6	12.23	5.47M
January 14, 2026	12.42	12.36	12.36	12.54	12.13	7.2M
January 13, 2026	12.47	12.41	12.41	12.7	12.09	10.21M
January 12, 2026	12.16	12.46	12.46	12.5	12.1	8.15M
January 09, 2026	12.13	12.16	12.16	12.3	12.05	5.32M
January 08, 2026	12	12.12	12.12	12.2	12	5.2M
January 07, 2026	11.88	12.01	12.01	12.15	11.8	6.63M
January 06, 2026	11.75	11.85	11.85	11.89	11.72	4.31M
January 05, 2026	11.67	11.77	11.77	11.93	11.66	3.83M
December 31, 2025	11.55	11.66	11.66	11.79	11.43	3.17M
December 30, 2025	11.73	11.55	11.55	11.76	11.53	3.4M
December 29, 2025	11.81	11.78	11.78	11.91	11.73	2.96M
December 26, 2025	12.1	11.91	11.91	12.14	11.8	4.18M
December 25, 2025	11.9	12.09	12.09	12.2	11.9	5.3M
December 24, 2025	11.65	11.9	11.9	12.05	11.46	7.45M
December 23, 2025	11.59	11.71	11.71	11.91	11.51	6.35M
December 22, 2025	11.65	11.64	11.64	11.76	11.61	2.66M
December 19, 2025	11.39	11.65	11.65	11.79	11.39	2.89M
December 18, 2025	11.4	11.44	11.44	11.65	11.3	2.93M
December 17, 2025	11.7	11.51	11.51	11.71	11.2	5.07M
December 16, 2025	11.77	11.64	11.64	11.91	11.54	4.43M
December 15, 2025	11.95	11.86	11.86	12.08	11.81	4.01M
December 12, 2025	11.47	11.85	11.85	12.08	11.47	6.57M
December 11, 2025	11.6	11.52	11.52	11.78	11.52	2.88M
December 10, 2025	11.66	11.61	11.61	11.9	11.54	2.99M
December 09, 2025	11.86	11.66	11.66	11.87	11.65	2.46M
December 08, 2025	11.78	11.86	11.86	12.08	11.68	4.69M
December 05, 2025	11.35	11.67	11.67	11.72	11.27	3.19M
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

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