Baotailong New Materials Co., Ltd. - 601011.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	4.25	4.1	4.1	4.29	4	403.16M
October 20, 2025	3.96	4.4	4.4	4.4	3.96	477.28M
October 17, 2025	3.88	4	4	4.34	3.8	476.39M
October 16, 2025	3.52	3.95	3.95	3.95	3.43	386.71M
October 15, 2025	4	3.59	3.59	4	3.56	413.72M
October 14, 2025	3.96	3.96	3.96	3.96	3.89	121.3M
October 13, 2025	3.6	3.6	3.6	3.6	3.6	44.93M
October 10, 2025	3.07	3.27	3.27	3.27	3.07	83.53M
October 09, 2025	2.89	2.97	2.97	2.97	2.87	51.4M
September 30, 2025	2.88	2.88	2.88	2.91	2.86	33.8M
September 29, 2025	2.84	2.88	2.88	2.89	2.76	47.66M
September 26, 2025	2.88	2.87	2.87	2.97	2.86	58.78M
September 25, 2025	2.88	2.84	2.84	2.9	2.82	35.57M
September 24, 2025	2.84	2.87	2.87	2.9	2.83	36.01M
September 23, 2025	2.92	2.85	2.85	2.92	2.79	54.21M
September 22, 2025	2.97	2.93	2.93	3	2.9	40.89M
September 19, 2025	3.02	2.98	2.98	3.03	2.95	47.09M
September 18, 2025	3.08	3	3	3.1	2.97	63.99M
September 17, 2025	3.08	3.08	3.08	3.11	3.03	62.77M
September 16, 2025	3.06	3.1	3.1	3.1	3.03	68.28M
September 15, 2025	3.04	3.03	3.03	3.08	2.98	38.86M
September 12, 2025	2.98	3.02	3.02	3.05	2.96	45.57M
September 11, 2025	2.97	3.01	3.01	3.01	2.94	43.17M
September 10, 2025	3.05	3	3	3.05	2.96	52.68M
September 09, 2025	3.06	3.04	3.04	3.1	3.01	101.86M
September 08, 2025	2.87	3.02	3.02	3.1	2.86	122.08M
September 05, 2025	2.8	2.85	2.85	2.85	2.75	40.26M
September 04, 2025	2.79	2.8	2.8	2.82	2.75	34.89M
September 03, 2025	2.85	2.78	2.78	2.88	2.76	41.63M
September 02, 2025	2.88	2.85	2.85	2.88	2.82	41.62M
September 01, 2025	2.82	2.87	2.87	2.9	2.8	49.48M
August 29, 2025	2.85	2.81	2.81	2.86	2.81	34.24M
August 28, 2025	2.88	2.85	2.85	2.92	2.77	58.19M
August 27, 2025	2.96	2.86	2.86	2.99	2.86	68.85M
August 26, 2025	2.96	2.98	2.98	3.04	2.93	95.12M
August 25, 2025	2.85	2.9	2.9	2.92	2.84	60.41M
August 22, 2025	2.84	2.84	2.84	2.85	2.8	30.56M
August 21, 2025	2.88	2.85	2.85	2.88	2.82	37.92M
August 20, 2025	2.81	2.86	2.86	2.89	2.79	57.19M
August 19, 2025	2.73	2.82	2.82	2.82	2.72	57.71M
August 18, 2025	2.74	2.74	2.74	2.77	2.72	32.14M
August 15, 2025	2.68	2.74	2.74	2.75	2.67	29.68M
August 14, 2025	2.77	2.69	2.69	2.78	2.68	38.73M
August 13, 2025	2.79	2.77	2.77	2.8	2.76	25.85M
August 12, 2025	2.8	2.8	2.8	2.81	2.76	26.07M
August 11, 2025	2.75	2.79	2.79	2.81	2.75	28.98M
August 08, 2025	2.74	2.76	2.76	2.77	2.73	22.94M
August 07, 2025	2.78	2.76	2.76	2.79	2.72	25.42M
August 06, 2025	2.78	2.78	2.78	2.81	2.75	30.36M
August 05, 2025	2.73	2.79	2.79	2.79	2.72	30.24M
August 04, 2025	2.71	2.73	2.73	2.74	2.68	21.69M
August 01, 2025	2.73	2.72	2.72	2.74	2.7	23.24M
July 31, 2025	2.78	2.72	2.72	2.79	2.7	39.77M
July 30, 2025	2.83	2.8	2.8	2.85	2.78	36.4M
July 29, 2025	2.82	2.82	2.82	2.83	2.77	40.66M
July 28, 2025	2.87	2.83	2.83	2.88	2.8	61.77M
July 25, 2025	2.96	2.92	2.92	3	2.91	43.46M
July 24, 2025	2.92	2.97	2.97	2.97	2.88	59.31M
July 23, 2025	3.02	2.92	2.92	3.05	2.91	97.26M
July 22, 2025	2.85	2.95	2.95	2.97	2.8	107.63M

Baotailong New Materials Co., Ltd. (601011.SS) SHH