Baosheng Science and Technology Innovation Co.,Ltd. (SHA:600973)
China · Delayed Price · Currency is CNY 6.67
+0.19 (2.93%)
Mar 27, 2026, 3:00 PM CST
SHA:600973 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.49 | 6.74 | 6.40 | 6.67 | 6.67 | 2.93% | 34,743,600 |
| Mar 26, 2026 | 6.51 | 6.57 | 6.35 | 6.48 | 6.48 | -0.77% | 22,177,812 |
| Mar 25, 2026 | 6.43 | 6.54 | 6.43 | 6.53 | 6.53 | 1.56% | 22,776,980 |
| Mar 24, 2026 | 6.20 | 6.43 | 6.12 | 6.43 | 6.43 | 5.07% | 29,536,310 |
| Mar 23, 2026 | 6.14 | 6.38 | 6.07 | 6.12 | 6.12 | -3.32% | 36,973,690 |
| Mar 20, 2026 | 6.56 | 6.66 | 6.33 | 6.33 | 6.33 | -3.36% | 25,216,730 |
| Mar 19, 2026 | 6.61 | 6.75 | 6.50 | 6.55 | 6.55 | -3.68% | 23,707,620 |
| Mar 18, 2026 | 6.72 | 6.82 | 6.62 | 6.80 | 6.80 | 2.26% | 25,806,182 |
| Mar 17, 2026 | 6.99 | 7.02 | 6.65 | 6.65 | 6.65 | -4.32% | 37,283,750 |
| Mar 16, 2026 | 7.31 | 7.32 | 6.91 | 6.95 | 6.95 | -5.18% | 51,563,390 |
| Mar 13, 2026 | 7.46 | 7.50 | 7.31 | 7.33 | 7.33 | -2.27% | 31,708,400 |
| Mar 12, 2026 | 7.60 | 7.61 | 7.38 | 7.50 | 7.50 | -1.57% | 38,627,450 |
| Mar 11, 2026 | 7.69 | 7.73 | 7.58 | 7.62 | 7.62 | -0.78% | 36,349,150 |
| Mar 10, 2026 | 7.72 | 7.74 | 7.58 | 7.68 | 7.68 | -0.52% | 49,791,250 |
| Mar 9, 2026 | 7.46 | 7.75 | 7.44 | 7.72 | 7.72 | 1.98% | 60,233,752 |
| Mar 6, 2026 | 7.58 | 7.72 | 7.53 | 7.57 | 7.57 | -0.92% | 54,277,540 |
| Mar 5, 2026 | 7.29 | 7.72 | 7.29 | 7.64 | 7.64 | 5.96% | 79,751,710 |
| Mar 4, 2026 | 6.81 | 7.31 | 6.77 | 7.21 | 7.21 | 2.12% | 41,447,200 |
| Mar 3, 2026 | 7.56 | 7.59 | 7.05 | 7.06 | 7.06 | -6.24% | 54,312,080 |
| Mar 2, 2026 | 7.48 | 7.65 | 7.45 | 7.53 | 7.53 | -0.79% | 41,950,774 |
| Feb 27, 2026 | 7.55 | 7.65 | 7.52 | 7.59 | 7.59 | -0.13% | 41,213,520 |
| Feb 26, 2026 | 7.36 | 7.61 | 7.34 | 7.60 | 7.60 | 2.98% | 56,885,860 |
| Feb 25, 2026 | 7.38 | 7.43 | 7.30 | 7.38 | 7.38 | 0.14% | 33,775,650 |
| Feb 24, 2026 | 7.19 | 7.43 | 7.19 | 7.37 | 7.37 | 3.37% | 40,479,302 |
| Feb 13, 2026 | 7.16 | 7.23 | 7.12 | 7.13 | 7.13 | -0.97% | 22,318,880 |
| Feb 12, 2026 | 7.17 | 7.33 | 7.06 | 7.20 | 7.20 | 0.84% | 35,742,050 |
| Feb 11, 2026 | 7.11 | 7.19 | 7.00 | 7.14 | 7.14 | -0.14% | 18,407,840 |
| Feb 10, 2026 | 7.22 | 7.25 | 7.12 | 7.15 | 7.15 | -0.97% | 24,321,450 |
| Feb 9, 2026 | 7.24 | 7.26 | 7.16 | 7.22 | 7.22 | 0.98% | 23,845,696 |
| Feb 6, 2026 | 7.04 | 7.28 | 7.03 | 7.15 | 7.15 | 0.70% | 25,308,289 |
| Feb 5, 2026 | 7.27 | 7.27 | 7.07 | 7.10 | 7.10 | -2.74% | 29,028,975 |
| Feb 4, 2026 | 7.23 | 7.44 | 7.22 | 7.30 | 7.30 | 0.27% | 32,221,458 |
| Feb 3, 2026 | 7.08 | 7.28 | 7.03 | 7.28 | 7.28 | 3.85% | 43,297,990 |
| Feb 2, 2026 | 7.07 | 7.22 | 7.00 | 7.01 | 7.01 | -1.41% | 36,488,550 |
| Jan 30, 2026 | 7.00 | 7.24 | 6.98 | 7.11 | 7.11 | 0.85% | 49,146,440 |
| Jan 29, 2026 | 7.15 | 7.18 | 7.01 | 7.05 | 7.05 | -2.08% | 50,069,170 |
| Jan 28, 2026 | 7.35 | 7.55 | 7.15 | 7.20 | 7.20 | -3.23% | 59,323,330 |
| Jan 27, 2026 | 7.68 | 7.68 | 7.13 | 7.44 | 7.44 | -4.00% | 81,166,340 |
| Jan 26, 2026 | 7.78 | 7.93 | 7.65 | 7.75 | 7.75 | 0.26% | 79,137,730 |
| Jan 23, 2026 | 7.60 | 7.74 | 7.54 | 7.73 | 7.73 | 1.98% | 58,870,350 |
| Jan 22, 2026 | 7.44 | 7.60 | 7.44 | 7.58 | 7.58 | 1.61% | 44,139,460 |
| Jan 21, 2026 | 7.53 | 7.57 | 7.42 | 7.46 | 7.46 | -1.97% | 49,693,902 |
| Jan 20, 2026 | 7.87 | 7.87 | 7.54 | 7.61 | 7.61 | -3.30% | 67,838,610 |
| Jan 19, 2026 | 7.62 | 7.99 | 7.56 | 7.87 | 7.87 | 3.15% | 87,373,720 |
| Jan 16, 2026 | 7.82 | 7.89 | 7.59 | 7.63 | 7.63 | -0.26% | 81,875,281 |
| Jan 15, 2026 | 7.67 | 7.75 | 7.46 | 7.65 | 7.65 | -2.55% | 94,701,101 |
| Jan 14, 2026 | 8.03 | 8.35 | 7.71 | 7.85 | 7.85 | -4.15% | 148,797,082 |
| Jan 13, 2026 | 8.89 | 8.97 | 8.19 | 8.19 | 8.19 | -10.00% | 200,638,400 |
| Jan 12, 2026 | 9.18 | 9.38 | 8.85 | 9.10 | 9.10 | 3.88% | 262,781,800 |
| Jan 9, 2026 | 7.82 | 8.76 | 7.82 | 8.76 | 8.76 | 10.05% | 248,629,137 |