Baosheng Science and Technology Innovation Co.,Ltd. (SHA:600973)
China · Delayed Price · Currency is CNY 7.13
-0.07 (-0.97%)
At close: Feb 13, 2026
SHA:600973 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 7.84 | 8.40 | 7.70 | 7.96 | 7.96 | 1.92% | 221,959,900 |
| Jan 7, 2026 | 7.30 | 8.09 | 7.12 | 7.81 | 7.81 | 6.26% | 242,930,900 |
| Jan 6, 2026 | 7.48 | 7.53 | 7.16 | 7.35 | 7.35 | -3.54% | 151,526,391 |
| Jan 5, 2026 | 7.28 | 7.98 | 7.28 | 7.62 | 7.62 | 4.38% | 176,877,815 |
| Dec 31, 2025 | 6.84 | 7.55 | 6.83 | 7.30 | 7.30 | 6.41% | 176,587,174 |
| Dec 30, 2025 | 6.84 | 7.33 | 6.75 | 6.86 | 6.86 | -1.44% | 148,272,200 |
| Dec 29, 2025 | 6.76 | 7.09 | 6.70 | 6.96 | 6.96 | 3.11% | 135,944,300 |
| Dec 26, 2025 | 6.87 | 6.87 | 6.60 | 6.75 | 6.75 | -1.89% | 107,098,100 |
| Dec 25, 2025 | 6.69 | 6.94 | 6.67 | 6.88 | 6.88 | 1.93% | 127,503,900 |
| Dec 24, 2025 | 6.70 | 6.78 | 6.33 | 6.75 | 6.75 | 3.53% | 133,093,324 |
| Dec 23, 2025 | 6.64 | 6.65 | 6.44 | 6.52 | 6.52 | -2.10% | 82,494,340 |
| Dec 22, 2025 | 6.94 | 7.02 | 6.60 | 6.66 | 6.66 | -2.06% | 122,189,600 |
| Dec 19, 2025 | 6.41 | 7.03 | 6.41 | 6.80 | 6.80 | 6.42% | 182,867,700 |
| Dec 18, 2025 | 6.40 | 6.63 | 6.31 | 6.39 | 6.39 | -1.24% | 100,897,300 |
| Dec 17, 2025 | 6.46 | 6.67 | 6.31 | 6.47 | 6.47 | -1.67% | 121,799,800 |
| Dec 16, 2025 | 6.60 | 6.73 | 6.49 | 6.58 | 6.58 | -3.52% | 152,382,400 |
| Dec 15, 2025 | 6.70 | 7.04 | 6.58 | 6.82 | 6.82 | 0.89% | 218,143,100 |
| Dec 12, 2025 | 6.30 | 6.82 | 6.30 | 6.76 | 6.76 | 4.97% | 255,760,200 |
| Dec 11, 2025 | 6.39 | 6.62 | 6.31 | 6.44 | 6.44 | 0.94% | 182,906,000 |
| Dec 10, 2025 | 6.37 | 6.55 | 6.18 | 6.38 | 6.38 | -2.15% | 218,073,200 |
| Dec 9, 2025 | 6.75 | 7.13 | 6.49 | 6.52 | 6.52 | 0.62% | 340,985,500 |
| Dec 8, 2025 | 6.29 | 6.48 | 6.16 | 6.48 | 6.48 | 10.02% | 200,944,000 |
| Dec 5, 2025 | 5.33 | 5.89 | 5.28 | 5.89 | 5.89 | 10.09% | 79,177,740 |
| Dec 4, 2025 | 5.28 | 5.55 | 5.25 | 5.35 | 5.35 | 1.90% | 48,449,220 |