Baosheng Science and Technology Innovation Co.,Ltd. (SHA:600973)
China · Delayed Price · Currency is CNY 5.25
-0.19 (-3.49%)
Oct 27, 2026, 3:00 PM CST
SHA:600973 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.44 | 5.50 | 5.25 | 5.25 | 5.25 | -3.49% | 10,296,625 |
| Oct 26, 2026 | 5.51 | 5.60 | 5.39 | 5.44 | 5.44 | -2.33% | 11,940,340 |
| Oct 23, 2026 | 5.45 | 5.58 | 5.27 | 5.57 | 5.57 | 1.46% | 15,133,906 |
| Oct 22, 2026 | 5.56 | 5.62 | 5.48 | 5.49 | 5.49 | -1.26% | 9,774,012 |
| Oct 21, 2026 | 5.58 | 5.65 | 5.55 | 5.56 | 5.56 | -0.18% | 7,471,716 |
| Oct 20, 2026 | 5.62 | 5.62 | 5.52 | 5.57 | 5.57 | -0.89% | 8,690,400 |
| Oct 19, 2026 | 5.54 | 5.64 | 5.54 | 5.62 | 5.62 | 0.54% | 7,324,615 |
| Oct 16, 2026 | 5.52 | 5.68 | 5.50 | 5.59 | 5.59 | 2.57% | 13,039,170 |
| Oct 15, 2026 | 5.56 | 5.59 | 5.44 | 5.45 | 5.45 | -3.37% | 12,191,562 |
| Oct 14, 2026 | 5.74 | 5.76 | 5.64 | 5.64 | 5.64 | -2.25% | 9,109,975 |
| Oct 13, 2026 | 5.64 | 5.80 | 5.56 | 5.77 | 5.77 | 1.41% | 13,262,170 |
| Oct 12, 2026 | 5.73 | 5.79 | 5.69 | 5.69 | 5.69 | -0.87% | 10,721,100 |
| Oct 9, 2026 | 5.69 | 5.76 | 5.58 | 5.74 | 5.74 | 0.35% | 11,968,781 |
| Oct 8, 2026 | 5.71 | 5.80 | 5.67 | 5.72 | 5.72 | 0.18% | 8,908,100 |
| Sep 30, 2026 | 5.73 | 5.76 | 5.70 | 5.71 | 5.71 | - | 5,981,724 |
| Sep 29, 2026 | 5.77 | 5.77 | 5.70 | 5.71 | 5.71 | 0.18% | 7,278,016 |
| Sep 28, 2026 | 5.85 | 5.89 | 5.69 | 5.70 | 5.70 | -3.23% | 13,105,496 |
| Sep 24, 2026 | 5.90 | 5.96 | 5.86 | 5.89 | 5.89 | -0.34% | 8,650,624 |
| Sep 23, 2026 | 6.04 | 6.04 | 5.89 | 5.91 | 5.91 | -1.99% | 16,262,620 |
| Sep 22, 2026 | 6.16 | 6.19 | 6.02 | 6.03 | 6.03 | -2.11% | 17,965,590 |
| Sep 21, 2026 | 6.11 | 6.19 | 6.09 | 6.16 | 6.16 | 0.82% | 12,168,239 |
| Sep 18, 2026 | 6.02 | 6.14 | 6.01 | 6.11 | 6.11 | 1.83% | 14,457,936 |
| Sep 17, 2026 | 6.10 | 6.10 | 5.93 | 6.00 | 6.00 | -1.80% | 18,052,000 |
| Sep 16, 2026 | 6.02 | 6.15 | 6.00 | 6.11 | 6.11 | 0.99% | 13,367,416 |
| Sep 15, 2026 | 6.16 | 6.16 | 6.02 | 6.05 | 6.05 | -1.79% | 17,056,738 |
| Sep 14, 2026 | 6.26 | 6.36 | 6.12 | 6.16 | 6.16 | -2.69% | 24,513,175 |
| Sep 11, 2026 | 6.11 | 6.33 | 6.10 | 6.33 | 6.33 | 2.76% | 32,623,527 |
| Sep 10, 2026 | 6.20 | 6.22 | 6.12 | 6.16 | 6.16 | -1.75% | 14,896,500 |
| Sep 9, 2026 | 6.05 | 6.28 | 6.04 | 6.27 | 6.27 | 3.47% | 28,558,882 |
| Sep 8, 2026 | 6.02 | 6.10 | 5.99 | 6.06 | 6.06 | 0.50% | 11,865,538 |
| Sep 7, 2026 | 6.07 | 6.08 | 5.99 | 6.03 | 6.03 | -0.66% | 11,452,037 |
| Sep 4, 2026 | 6.19 | 6.25 | 6.04 | 6.07 | 6.07 | -1.46% | 17,704,900 |
| Sep 3, 2026 | 6.18 | 6.26 | 6.14 | 6.16 | 6.16 | - | 12,906,695 |
| Sep 2, 2026 | 6.18 | 6.22 | 6.07 | 6.16 | 6.16 | -0.96% | 17,494,725 |
| Sep 1, 2026 | 6.31 | 6.33 | 6.20 | 6.22 | 6.22 | -1.74% | 18,654,054 |
| Aug 31, 2026 | 6.26 | 6.34 | 6.23 | 6.33 | 6.33 | 0.96% | 17,108,457 |
| Aug 28, 2026 | 6.25 | 6.29 | 6.22 | 6.27 | 6.27 | - | 12,433,711 |
| Aug 27, 2026 | 6.24 | 6.28 | 6.14 | 6.27 | 6.27 | 0.32% | 14,066,451 |
| Aug 26, 2026 | 6.23 | 6.35 | 6.20 | 6.25 | 6.25 | 0.64% | 15,563,601 |
| Aug 25, 2026 | 6.03 | 6.22 | 6.01 | 6.21 | 6.21 | 2.48% | 16,754,071 |
| Aug 24, 2026 | 6.07 | 6.10 | 5.99 | 6.06 | 6.06 | -0.16% | 10,284,908 |
| Aug 21, 2026 | 5.99 | 6.08 | 5.97 | 6.07 | 6.07 | 0.50% | 9,068,907 |
| Aug 20, 2026 | 5.96 | 6.06 | 5.96 | 6.04 | 6.04 | 1.51% | 11,442,200 |
| Aug 19, 2026 | 6.10 | 6.13 | 5.94 | 5.95 | 5.95 | -2.94% | 18,055,672 |
| Aug 18, 2026 | 6.23 | 6.26 | 6.09 | 6.13 | 6.13 | -1.76% | 18,599,900 |
| Aug 17, 2026 | 6.16 | 6.27 | 6.08 | 6.24 | 6.24 | 0.81% | 25,905,140 |
| Aug 14, 2026 | 6.23 | 6.32 | 6.10 | 6.19 | 6.19 | 1.31% | 32,179,200 |
| Aug 13, 2026 | 6.19 | 6.25 | 6.10 | 6.11 | 6.11 | -1.29% | 18,221,720 |
| Aug 12, 2026 | 6.18 | 6.20 | 6.13 | 6.19 | 6.19 | 0.65% | 12,655,499 |
| Aug 11, 2026 | 6.25 | 6.25 | 6.14 | 6.15 | 6.15 | -2.38% | 19,224,879 |