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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 21, 2025	2.77	2.83	2.83	2.83	2.77	44.06M
July 18, 2025	2.75	2.79	2.79	2.85	2.75	51.98M
July 17, 2025	2.7	2.75	2.75	2.75	2.7	34.91M
July 16, 2025	2.72	2.7	2.7	2.74	2.68	29.43M
July 15, 2025	2.76	2.73	2.73	2.79	2.68	59.55M
July 14, 2025	2.75	2.73	2.73	2.77	2.7	45.35M
July 11, 2025	2.73	2.75	2.75	2.76	2.7	43.67M
July 10, 2025	2.69	2.74	2.74	2.76	2.68	46.52M
July 09, 2025	2.7	2.7	2.7	2.75	2.68	39.66M
July 08, 2025	2.65	2.68	2.68	2.69	2.64	31.66M
July 07, 2025	2.63	2.65	2.65	2.66	2.61	24.69M
July 04, 2025	2.67	2.64	2.64	2.69	2.63	39.95M
July 03, 2025	2.68	2.67	2.67	2.69	2.64	30.74M
July 02, 2025	2.67	2.69	2.69	2.7	2.63	39.48M
July 01, 2025	2.68	2.67	2.67	2.7	2.64	34.51M
June 30, 2025	2.69	2.69	2.69	2.73	2.67	52.05M
June 27, 2025	2.6	2.66	2.66	2.75	2.6	53.87M
June 26, 2025	2.61	2.59	2.59	2.68	2.58	37.55M
June 25, 2025	2.6	2.61	2.61	2.61	2.57	28.06M
June 24, 2025	2.59	2.61	2.61	2.62	2.55	33.55M
June 23, 2025	2.48	2.62	2.62	2.64	2.47	52.7M
June 20, 2025	2.57	2.51	2.51	2.6	2.51	28.49M
June 19, 2025	2.61	2.57	2.57	2.62	2.54	39.89M
June 18, 2025	2.62	2.64	2.64	2.68	2.58	71.38M
June 17, 2025	2.59	2.58	2.58	2.61	2.56	23.33M
June 16, 2025	2.58	2.6	2.6	2.62	2.57	37.83M
June 13, 2025	2.6	2.55	2.55	2.6	2.54	37.29M
June 12, 2025	2.6	2.6	2.6	2.62	2.57	33.36M
June 11, 2025	2.58	2.6	2.6	2.61	2.56	39.15M
June 10, 2025	2.57	2.58	2.58	2.69	2.54	57.22M
June 09, 2025	2.54	2.57	2.57	2.57	2.54	27.43M
June 06, 2025	2.53	2.55	2.55	2.57	2.53	26.91M
June 05, 2025	2.58	2.53	2.53	2.6	2.5	34.7M
June 04, 2025	2.44	2.57	2.57	2.6	2.43	71.24M
June 03, 2025	2.41	2.44	2.44	2.45	2.41	18.3M
May 30, 2025	2.51	2.43	2.43	2.51	2.42	29.16M
May 29, 2025	2.44	2.49	2.49	2.54	2.43	47.24M
May 28, 2025	2.45	2.41	2.41	2.47	2.41	21.52M
May 27, 2025	2.45	2.45	2.45	2.46	2.42	20.87M
May 26, 2025	2.43	2.46	2.46	2.46	2.42	19.91M

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