Baosheng Science and Technology Innovation Co.,Ltd. (SHA:600973)
China · Delayed Price · Currency is CNY 5.92
+0.15 (2.60%)
Jul 31, 2026, 3:00 PM CST
SHA:600973 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.87 | 5.95 | 5.84 | 5.92 | 5.92 | 2.60% | 18,050,212 |
| Jul 30, 2026 | 5.83 | 5.90 | 5.74 | 5.77 | 5.77 | -1.37% | 16,530,975 |
| Jul 29, 2026 | 5.76 | 5.86 | 5.71 | 5.85 | 5.85 | 1.21% | 16,585,321 |
| Jul 28, 2026 | 5.76 | 5.88 | 5.75 | 5.78 | 5.78 | -1.37% | 15,245,278 |
| Jul 27, 2026 | 5.60 | 5.86 | 5.57 | 5.86 | 5.86 | 4.27% | 20,300,129 |
| Jul 24, 2026 | 5.70 | 5.76 | 5.61 | 5.62 | 5.62 | -2.94% | 17,196,750 |
| Jul 23, 2026 | 5.48 | 5.80 | 5.48 | 5.79 | 5.79 | 5.27% | 26,140,770 |
| Jul 22, 2026 | 5.56 | 5.59 | 5.47 | 5.50 | 5.50 | -1.43% | 14,392,970 |
| Jul 21, 2026 | 5.45 | 5.58 | 5.27 | 5.58 | 5.58 | 1.45% | 21,818,123 |
| Jul 20, 2026 | 5.43 | 5.58 | 5.34 | 5.50 | 5.50 | 1.85% | 21,154,410 |
| Jul 17, 2026 | 5.54 | 5.62 | 5.35 | 5.40 | 5.40 | -2.88% | 18,552,334 |
| Jul 16, 2026 | 5.65 | 5.70 | 5.50 | 5.56 | 5.56 | -2.11% | 16,145,811 |
| Jul 15, 2026 | 5.71 | 5.84 | 5.64 | 5.68 | 5.68 | 0.71% | 18,678,514 |
| Jul 14, 2026 | 5.77 | 5.87 | 5.34 | 5.64 | 5.64 | -2.76% | 28,938,765 |
| Jul 13, 2026 | 6.20 | 6.21 | 5.80 | 5.80 | 5.80 | -7.50% | 23,854,240 |
| Jul 10, 2026 | 6.06 | 6.34 | 6.06 | 6.27 | 6.27 | 2.28% | 22,983,377 |
| Jul 9, 2026 | 6.28 | 6.28 | 6.01 | 6.13 | 6.13 | -2.70% | 21,700,270 |
| Jul 8, 2026 | 6.31 | 6.36 | 6.10 | 6.30 | 6.30 | 0.48% | 19,352,710 |
| Jul 7, 2026 | 6.25 | 6.37 | 6.22 | 6.27 | 6.27 | -0.79% | 16,386,030 |
| Jul 6, 2026 | 6.60 | 6.60 | 6.32 | 6.32 | 6.32 | -4.53% | 29,727,345 |
| Jul 3, 2026 | 6.60 | 6.77 | 6.51 | 6.62 | 6.62 | - | 31,469,701 |
| Jul 2, 2026 | 7.02 | 7.04 | 6.61 | 6.62 | 6.62 | -7.15% | 59,976,180 |
| Jul 1, 2026 | 7.01 | 7.18 | 6.91 | 7.13 | 7.13 | 0.56% | 61,641,759 |
| Jun 30, 2026 | 7.26 | 7.31 | 7.01 | 7.09 | 7.09 | -4.19% | 76,850,358 |
| Jun 29, 2026 | 6.66 | 7.63 | 6.59 | 7.40 | 7.40 | 6.17% | 125,446,266 |
| Jun 26, 2026 | 7.48 | 7.48 | 6.92 | 6.97 | 6.97 | 2.50% | 122,269,200 |
| Jun 25, 2026 | 6.69 | 6.95 | 6.58 | 6.80 | 6.80 | 2.10% | 51,836,380 |
| Jun 24, 2026 | 6.50 | 6.71 | 6.43 | 6.66 | 6.66 | 1.06% | 33,411,287 |
| Jun 23, 2026 | 6.55 | 6.84 | 6.50 | 6.59 | 6.59 | -0.15% | 36,553,720 |
| Jun 22, 2026 | 6.53 | 6.60 | 6.28 | 6.60 | 6.60 | 1.23% | 36,084,209 |
| Jun 18, 2026 | 6.58 | 6.78 | 6.50 | 6.52 | 6.52 | -2.10% | 34,686,960 |
| Jun 17, 2026 | 6.78 | 7.02 | 6.61 | 6.66 | 6.66 | -2.06% | 46,690,840 |
| Jun 16, 2026 | 6.55 | 7.23 | 6.52 | 6.80 | 6.80 | 3.50% | 70,546,487 |
| Jun 15, 2026 | 6.33 | 6.65 | 6.32 | 6.57 | 6.57 | 2.82% | 40,456,038 |
| Jun 12, 2026 | 6.37 | 6.57 | 6.09 | 6.39 | 6.39 | 0.63% | 62,873,754 |
| Jun 11, 2026 | 6.21 | 6.59 | 6.17 | 6.35 | 6.35 | -0.94% | 49,901,722 |
| Jun 10, 2026 | 6.99 | 7.01 | 6.41 | 6.41 | 6.41 | -9.97% | 64,645,554 |
| Jun 9, 2026 | 7.20 | 7.44 | 7.01 | 7.12 | 7.12 | -0.84% | 66,521,090 |
| Jun 8, 2026 | 7.58 | 7.71 | 7.16 | 7.18 | 7.18 | -5.77% | 89,650,856 |
| Jun 5, 2026 | 6.93 | 7.62 | 6.88 | 7.62 | 7.62 | 9.96% | 93,284,439 |
| Jun 4, 2026 | 7.05 | 7.15 | 6.85 | 6.93 | 6.93 | -1.84% | 25,146,363 |
| Jun 3, 2026 | 6.86 | 7.34 | 6.81 | 7.06 | 7.06 | 2.77% | 37,096,440 |
| Jun 2, 2026 | 6.86 | 6.92 | 6.47 | 6.87 | 6.87 | 0.59% | 27,847,262 |
| Jun 1, 2026 | 6.93 | 7.00 | 6.80 | 6.83 | 6.83 | -1.87% | 20,283,760 |
| May 29, 2026 | 7.15 | 7.19 | 6.88 | 6.96 | 6.96 | -2.52% | 29,342,205 |
| May 28, 2026 | 7.09 | 7.19 | 6.96 | 7.14 | 7.14 | 0.85% | 22,085,526 |
| 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 |