Baotailong New Materials Co., Ltd. (SHA:601011)
China · Delayed Price · Currency is CNY 3.490
-0.040 (-1.13%)
At close: Feb 6, 2026
Baotailong New Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 3.55 | 3.58 | 3.41 | 3.49 | 3.49 | -1.13% | 85,790,570 |
| Feb 5, 2026 | 3.65 | 3.70 | 3.52 | 3.53 | 3.53 | -3.02% | 147,162,400 |
| Feb 4, 2026 | 3.35 | 3.64 | 3.32 | 3.64 | 3.64 | 9.97% | 152,598,600 |
| Feb 3, 2026 | 3.31 | 3.38 | 3.27 | 3.31 | 3.31 | 1.22% | 67,722,310 |
| Feb 2, 2026 | 3.49 | 3.53 | 3.27 | 3.27 | 3.27 | -9.92% | 141,754,900 |
| Jan 30, 2026 | 3.67 | 3.93 | 3.60 | 3.63 | 3.63 | - | 216,088,408 |
| Jan 29, 2026 | 3.51 | 3.67 | 3.50 | 3.63 | 3.63 | 1.97% | 152,115,400 |
| Jan 28, 2026 | 3.38 | 3.58 | 3.37 | 3.56 | 3.56 | 6.27% | 157,525,300 |
| Jan 27, 2026 | 3.43 | 3.45 | 3.28 | 3.35 | 3.35 | -2.62% | 63,028,400 |
| Jan 26, 2026 | 3.43 | 3.45 | 3.37 | 3.44 | 3.44 | -1.43% | 67,886,720 |
| Jan 23, 2026 | 3.44 | 3.50 | 3.40 | 3.49 | 3.49 | 1.16% | 58,290,700 |
| Jan 22, 2026 | 3.32 | 3.46 | 3.31 | 3.45 | 3.45 | 4.23% | 87,841,570 |
| Jan 21, 2026 | 3.33 | 3.33 | 3.27 | 3.31 | 3.31 | -1.49% | 44,002,000 |
| Jan 20, 2026 | 3.40 | 3.44 | 3.33 | 3.36 | 3.36 | -1.47% | 56,772,560 |
| Jan 19, 2026 | 3.27 | 3.42 | 3.25 | 3.41 | 3.41 | 4.60% | 63,298,490 |
| Jan 16, 2026 | 3.35 | 3.35 | 3.23 | 3.26 | 3.26 | -2.10% | 53,946,220 |
| Jan 15, 2026 | 3.38 | 3.40 | 3.30 | 3.33 | 3.33 | -2.06% | 54,179,450 |
| Jan 14, 2026 | 3.40 | 3.47 | 3.37 | 3.40 | 3.40 | -0.87% | 67,086,550 |
| Jan 13, 2026 | 3.52 | 3.53 | 3.42 | 3.43 | 3.43 | -3.11% | 73,794,400 |
| Jan 12, 2026 | 3.48 | 3.54 | 3.46 | 3.54 | 3.54 | 1.43% | 80,406,140 |
| Jan 9, 2026 | 3.46 | 3.51 | 3.43 | 3.49 | 3.49 | -0.29% | 72,123,999 |
| Jan 8, 2026 | 3.58 | 3.59 | 3.45 | 3.50 | 3.50 | -2.23% | 103,104,400 |
| Jan 7, 2026 | 3.38 | 3.58 | 3.38 | 3.58 | 3.58 | 6.23% | 162,641,500 |
| Jan 6, 2026 | 3.26 | 3.40 | 3.23 | 3.37 | 3.37 | 3.06% | 74,770,300 |
| Jan 5, 2026 | 3.24 | 3.34 | 3.24 | 3.27 | 3.27 | -3.82% | 77,576,313 |
| Dec 31, 2025 | 3.43 | 3.44 | 3.36 | 3.40 | 3.40 | -0.87% | 34,178,103 |
| Dec 30, 2025 | 3.45 | 3.46 | 3.38 | 3.43 | 3.43 | -0.87% | 34,723,600 |
| Dec 29, 2025 | 3.54 | 3.55 | 3.45 | 3.46 | 3.46 | -1.70% | 41,642,120 |
| Dec 26, 2025 | 3.47 | 3.57 | 3.47 | 3.52 | 3.52 | 1.15% | 54,619,837 |
| Dec 25, 2025 | 3.45 | 3.49 | 3.41 | 3.48 | 3.48 | 0.87% | 36,851,830 |
| Dec 24, 2025 | 3.39 | 3.46 | 3.35 | 3.45 | 3.45 | 1.77% | 42,826,916 |
| Dec 23, 2025 | 3.45 | 3.46 | 3.38 | 3.39 | 3.39 | -1.74% | 33,864,252 |
| Dec 22, 2025 | 3.44 | 3.46 | 3.41 | 3.45 | 3.45 | 0.29% | 39,612,340 |
| Dec 19, 2025 | 3.38 | 3.44 | 3.34 | 3.44 | 3.44 | 0.58% | 52,490,800 |
| Dec 18, 2025 | 3.40 | 3.48 | 3.34 | 3.42 | 3.42 | 1.79% | 63,977,300 |
| Dec 17, 2025 | 3.34 | 3.37 | 3.26 | 3.36 | 3.36 | 1.20% | 42,367,750 |
| Dec 16, 2025 | 3.46 | 3.47 | 3.31 | 3.32 | 3.32 | -4.87% | 59,303,900 |
| Dec 15, 2025 | 3.42 | 3.58 | 3.40 | 3.49 | 3.49 | 1.75% | 57,554,200 |
| Dec 12, 2025 | 3.44 | 3.50 | 3.42 | 3.43 | 3.43 | -0.29% | 43,967,458 |
| Dec 11, 2025 | 3.56 | 3.57 | 3.43 | 3.44 | 3.44 | -3.64% | 58,549,070 |
| Dec 10, 2025 | 3.55 | 3.63 | 3.54 | 3.57 | 3.57 | - | 47,269,410 |
| Dec 9, 2025 | 3.68 | 3.68 | 3.54 | 3.57 | 3.57 | -3.51% | 74,561,570 |
| Dec 8, 2025 | 3.75 | 3.75 | 3.65 | 3.70 | 3.70 | -1.60% | 76,358,110 |
| Dec 5, 2025 | 3.78 | 3.79 | 3.65 | 3.76 | 3.76 | 0.80% | 67,524,841 |
| Dec 4, 2025 | 3.91 | 3.92 | 3.72 | 3.73 | 3.73 | -6.05% | 122,129,497 |
| Dec 3, 2025 | 3.80 | 4.08 | 3.77 | 3.97 | 3.97 | 2.32% | 182,407,800 |
| Dec 2, 2025 | 3.83 | 3.96 | 3.75 | 3.88 | 3.88 | 3.19% | 143,125,500 |
| Dec 1, 2025 | 3.69 | 3.76 | 3.66 | 3.76 | 3.76 | 1.90% | 72,468,170 |
| Nov 28, 2025 | 3.60 | 3.74 | 3.58 | 3.69 | 3.69 | 1.93% | 86,818,320 |
| Nov 27, 2025 | 3.57 | 3.64 | 3.53 | 3.62 | 3.62 | 0.84% | 70,428,229 |