Baosheng Science and Technology Innovation Co.,Ltd. (SHA:600973)
China · Delayed Price · Currency is CNY 7.08
0.00 (0.00%)
May 28, 2026, 11:29 AM CST
SHA:600973 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 7.13 | 7.36 | 7.04 | 7.08 | 7.08 | -1.39% | 26,453,088 |
| May 26, 2026 | 7.28 | 7.30 | 7.08 | 7.18 | 7.18 | -2.18% | 24,754,710 |
| May 25, 2026 | 7.20 | 7.40 | 7.19 | 7.34 | 7.34 | 2.23% | 27,772,880 |
| May 22, 2026 | 6.96 | 7.22 | 6.93 | 7.18 | 7.18 | 4.21% | 30,314,489 |
| May 21, 2026 | 7.45 | 7.46 | 6.89 | 6.89 | 6.89 | -7.52% | 43,503,068 |
| May 20, 2026 | 7.48 | 7.52 | 7.11 | 7.45 | 7.45 | -0.40% | 35,198,106 |
| May 19, 2026 | 7.37 | 7.52 | 7.24 | 7.48 | 7.48 | 0.94% | 30,574,815 |
| May 18, 2026 | 7.28 | 7.48 | 7.24 | 7.41 | 7.41 | 0.27% | 27,197,308 |
| May 15, 2026 | 7.62 | 7.66 | 7.29 | 7.39 | 7.39 | -3.02% | 45,320,668 |
| May 14, 2026 | 7.86 | 7.95 | 7.61 | 7.62 | 7.62 | -3.79% | 55,114,395 |
| May 13, 2026 | 7.88 | 8.06 | 7.76 | 7.92 | 7.92 | 0.89% | 82,025,810 |
| May 12, 2026 | 7.55 | 7.93 | 7.49 | 7.85 | 7.85 | 4.25% | 84,459,780 |
| May 11, 2026 | 7.63 | 7.66 | 7.48 | 7.53 | 7.53 | -1.05% | 34,305,140 |
| May 8, 2026 | 7.39 | 7.63 | 7.37 | 7.61 | 7.61 | 2.28% | 44,412,910 |
| May 7, 2026 | 7.44 | 7.58 | 7.36 | 7.44 | 7.44 | 0.27% | 30,832,840 |
| May 6, 2026 | 7.30 | 7.47 | 7.30 | 7.42 | 7.42 | 1.92% | 29,981,810 |
| Apr 30, 2026 | 7.45 | 7.50 | 7.25 | 7.28 | 7.28 | -2.15% | 32,943,070 |
| Apr 29, 2026 | 7.21 | 7.49 | 7.19 | 7.44 | 7.44 | 2.48% | 31,339,990 |
| Apr 28, 2026 | 7.36 | 7.46 | 7.20 | 7.26 | 7.26 | -2.16% | 26,309,800 |
| Apr 27, 2026 | 7.39 | 7.44 | 7.30 | 7.42 | 7.42 | 0.41% | 26,658,050 |
| Apr 24, 2026 | 7.47 | 7.56 | 7.31 | 7.39 | 7.39 | -0.67% | 26,371,740 |
| Apr 23, 2026 | 7.60 | 7.68 | 7.32 | 7.44 | 7.44 | -1.85% | 39,586,740 |
| Apr 22, 2026 | 7.34 | 7.78 | 7.30 | 7.58 | 7.58 | 3.27% | 63,794,880 |
| Apr 21, 2026 | 7.51 | 7.51 | 7.28 | 7.34 | 7.34 | -3.04% | 35,735,440 |
| Apr 20, 2026 | 7.28 | 7.58 | 7.25 | 7.57 | 7.57 | 4.70% | 55,952,740 |
| Apr 17, 2026 | 7.24 | 7.28 | 7.14 | 7.23 | 7.23 | -0.28% | 29,847,010 |
| Apr 16, 2026 | 7.38 | 7.39 | 7.18 | 7.25 | 7.25 | -1.49% | 46,875,520 |
| Apr 15, 2026 | 7.40 | 7.64 | 7.28 | 7.36 | 7.36 | 1.52% | 55,320,360 |
| Apr 14, 2026 | 7.30 | 7.31 | 7.15 | 7.25 | 7.25 | -0.68% | 33,522,710 |
| Apr 13, 2026 | 7.00 | 7.37 | 6.92 | 7.30 | 7.30 | 2.96% | 67,143,170 |
| Apr 10, 2026 | 7.00 | 7.28 | 6.88 | 7.09 | 7.09 | 1.72% | 60,896,790 |
| Apr 9, 2026 | 6.83 | 6.97 | 6.68 | 6.97 | 6.97 | 1.01% | 35,037,580 |
| Apr 8, 2026 | 6.71 | 6.92 | 6.71 | 6.90 | 6.90 | 4.39% | 36,884,510 |
| Apr 7, 2026 | 6.52 | 6.79 | 6.50 | 6.61 | 6.61 | 1.38% | 26,666,540 |
| Apr 3, 2026 | 6.63 | 6.65 | 6.51 | 6.52 | 6.52 | -1.51% | 16,599,100 |
| Apr 2, 2026 | 6.69 | 6.83 | 6.56 | 6.62 | 6.62 | -0.90% | 25,434,600 |
| Apr 1, 2026 | 6.70 | 6.73 | 6.58 | 6.68 | 6.68 | 1.06% | 20,784,480 |
| Mar 31, 2026 | 6.66 | 6.82 | 6.57 | 6.61 | 6.61 | -1.05% | 27,772,430 |
| Mar 30, 2026 | 6.58 | 6.68 | 6.40 | 6.68 | 6.68 | 0.15% | 29,431,400 |
| 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% | 22,177,810 |
| 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% | 25,806,180 |
| 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 |