Baosheng Science and Technology Innovation Co.,Ltd. (600973.SS) SHH
6.52
-0.1(-1.51%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.52
-0.1(-1.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 6.63 | 6.52 | 6.52 | 6.65 | 6.51 | 16.6M |
| April 02, 2026 | 6.69 | 6.62 | 6.62 | 6.83 | 6.56 | 25.43M |
| April 01, 2026 | 6.7 | 6.68 | 6.68 | 6.73 | 6.58 | 20.78M |
| March 31, 2026 | 6.66 | 6.61 | 6.61 | 6.82 | 6.57 | 27.77M |
| March 30, 2026 | 6.58 | 6.68 | 6.68 | 6.68 | 6.4 | 29.43M |
| March 27, 2026 | 6.49 | 6.67 | 6.67 | 6.74 | 6.4 | 34.74M |
| March 26, 2026 | 6.51 | 6.48 | 6.48 | 6.57 | 6.35 | 22.18M |
| March 25, 2026 | 6.43 | 6.53 | 6.53 | 6.54 | 6.43 | 22.78M |
| March 24, 2026 | 6.2 | 6.43 | 6.43 | 6.43 | 6.12 | 29.54M |
| March 23, 2026 | 6.14 | 6.12 | 6.12 | 6.38 | 6.07 | 36.97M |
| March 20, 2026 | 6.56 | 6.33 | 6.33 | 6.66 | 6.33 | 25.22M |
| March 19, 2026 | 6.61 | 6.55 | 6.55 | 6.75 | 6.5 | 23.71M |
| March 18, 2026 | 6.72 | 6.8 | 6.8 | 6.82 | 6.62 | 25.81M |
| March 17, 2026 | 6.99 | 6.65 | 6.65 | 7.02 | 6.65 | 37.28M |
| March 16, 2026 | 7.31 | 6.95 | 6.95 | 7.32 | 6.91 | 51.56M |
| March 13, 2026 | 7.46 | 7.33 | 7.33 | 7.5 | 7.31 | 31.71M |
| March 12, 2026 | 7.6 | 7.5 | 7.5 | 7.61 | 7.38 | 38.63M |
| March 11, 2026 | 7.69 | 7.62 | 7.62 | 7.73 | 7.58 | 36.35M |
| March 10, 2026 | 7.72 | 7.65 | 7.65 | 7.74 | 7.62 | 28.3M |
| March 09, 2026 | 7.46 | 7.72 | 7.72 | 7.75 | 7.44 | 60.23M |
| March 06, 2026 | 7.58 | 7.57 | 7.57 | 7.72 | 7.53 | 54.28M |
| March 05, 2026 | 7.29 | 7.64 | 7.64 | 7.72 | 7.29 | 79.75M |
| March 04, 2026 | 6.81 | 7.17 | 7.17 | 7.31 | 6.77 | 32.17M |
| March 03, 2026 | 7.56 | 7.06 | 7.06 | 7.59 | 7.05 | 54.31M |
| March 02, 2026 | 7.48 | 7.53 | 7.53 | 7.65 | 7.45 | 41.95M |
| February 27, 2026 | 7.55 | 7.59 | 7.59 | 7.65 | 7.52 | 41.21M |
| February 26, 2026 | 7.36 | 7.6 | 7.6 | 7.61 | 7.34 | 56.89M |
| February 25, 2026 | 7.38 | 7.38 | 7.38 | 7.43 | 7.3 | 33.78M |
| February 24, 2026 | 7.19 | 7.37 | 7.37 | 7.43 | 7.19 | 40.48M |
| February 13, 2026 | 7.16 | 7.13 | 0 | 7.23 | 7.12 | 22.32M |
| February 12, 2026 | 7.17 | 7.2 | 0 | 7.33 | 7.06 | 35.74M |
| February 11, 2026 | 7.11 | 7.14 | 0 | 7.19 | 7 | 18.41M |
| February 10, 2026 | 7.22 | 7.15 | 0 | 7.25 | 7.12 | 24.32M |
| February 09, 2026 | 7.24 | 7.22 | 0 | 7.26 | 7.16 | 23.85M |
| February 06, 2026 | 7.04 | 7.15 | 0 | 7.28 | 7.03 | 25.31M |
| February 05, 2026 | 7.27 | 7.1 | 0 | 7.27 | 7.07 | 29.03M |
| February 04, 2026 | 7.23 | 7.3 | 0 | 7.44 | 7.22 | 32.22M |
| February 03, 2026 | 7.08 | 7.28 | 0 | 7.28 | 7.03 | 43.3M |
| February 02, 2026 | 7.07 | 7.01 | 0 | 7.22 | 7 | 36.49M |
| January 30, 2026 | 7 | 7.11 | 0 | 7.24 | 6.98 | 49.15M |
| January 29, 2026 | 7.15 | 7.05 | 0 | 7.18 | 7.01 | 50.07M |
| January 28, 2026 | 7.35 | 7.2 | 0 | 7.55 | 7.15 | 59.32M |
| January 27, 2026 | 7.68 | 7.44 | 0 | 7.68 | 7.13 | 81.17M |
| January 26, 2026 | 7.78 | 7.75 | 0 | 7.93 | 7.65 | 79.14M |
| January 23, 2026 | 7.6 | 7.73 | 0 | 7.74 | 7.54 | 58.87M |
| January 22, 2026 | 7.44 | 7.58 | 0 | 7.6 | 7.44 | 44.14M |
| January 21, 2026 | 7.53 | 7.46 | 0 | 7.57 | 7.42 | 49.69M |
| January 20, 2026 | 7.87 | 7.61 | 0 | 7.87 | 7.54 | 67.84M |
| January 19, 2026 | 7.62 | 7.87 | 0 | 7.99 | 7.56 | 87.37M |
| January 16, 2026 | 7.82 | 7.63 | 0 | 7.89 | 7.59 | 81.88M |
| January 15, 2026 | 7.67 | 7.65 | 0 | 7.75 | 7.46 | 94.7M |
| January 14, 2026 | 8.03 | 7.85 | 0 | 8.35 | 7.71 | 148.8M |
| January 13, 2026 | 8.89 | 8.19 | 0 | 8.97 | 8.19 | 200.64M |
| January 12, 2026 | 9.18 | 9.1 | 0 | 9.38 | 8.85 | 262.78M |
| January 09, 2026 | 7.82 | 8.76 | 0 | 8.76 | 7.82 | 248.63M |
| January 08, 2026 | 7.84 | 7.96 | 0 | 8.4 | 7.7 | 221.96M |
| January 07, 2026 | 7.3 | 7.81 | 0 | 8.09 | 7.12 | 242.93M |
| January 06, 2026 | 7.48 | 7.35 | 0 | 7.53 | 7.16 | 151.53M |
| January 05, 2026 | 7.28 | 7.62 | 0 | 7.98 | 7.28 | 176.88M |
| December 31, 2025 | 6.84 | 7.3 | 0 | 7.55 | 6.83 | 176.59M |