Baotailong New Materials Co., Ltd. (SHA:601011)
China · Delayed Price · Currency is CNY 3.420
-0.160 (-4.47%)
At close: Mar 20, 2026
Baotailong New Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.53 | 3.53 | 3.36 | 3.42 | 3.42 | -4.47% | 97,539,550 |
| Mar 19, 2026 | 3.68 | 3.74 | 3.55 | 3.58 | 3.58 | -1.10% | 106,226,900 |
| Mar 18, 2026 | 3.68 | 3.79 | 3.60 | 3.62 | 3.62 | -3.21% | 111,541,155 |
| Mar 17, 2026 | 3.66 | 3.98 | 3.64 | 3.74 | 3.74 | 1.91% | 138,456,100 |
| Mar 16, 2026 | 3.82 | 3.90 | 3.65 | 3.67 | 3.67 | -3.42% | 119,658,000 |
| Mar 13, 2026 | 3.84 | 3.95 | 3.78 | 3.80 | 3.80 | -0.52% | 195,619,600 |
| Mar 12, 2026 | 3.61 | 3.90 | 3.58 | 3.82 | 3.82 | 6.11% | 219,030,561 |
| Mar 11, 2026 | 3.55 | 3.60 | 3.47 | 3.60 | 3.60 | 0.84% | 89,434,840 |
| Mar 10, 2026 | 3.59 | 3.67 | 3.54 | 3.57 | 3.57 | -3.77% | 126,306,300 |
| Mar 9, 2026 | 3.89 | 3.92 | 3.69 | 3.71 | 3.71 | 0.27% | 132,432,200 |
| Mar 6, 2026 | 3.67 | 3.72 | 3.56 | 3.70 | 3.70 | -0.54% | 86,610,250 |
| Mar 5, 2026 | 3.70 | 3.77 | 3.60 | 3.72 | 3.72 | -0.53% | 116,723,000 |
| Mar 4, 2026 | 3.93 | 3.93 | 3.65 | 3.74 | 3.74 | -6.27% | 162,684,600 |
| Mar 3, 2026 | 3.79 | 4.11 | 3.71 | 3.99 | 3.99 | 5.28% | 269,601,600 |
| Mar 2, 2026 | 3.89 | 3.90 | 3.71 | 3.79 | 3.79 | 0.53% | 136,922,800 |
| Feb 27, 2026 | 3.62 | 3.79 | 3.61 | 3.77 | 3.77 | 3.86% | 98,987,290 |
| Feb 26, 2026 | 3.69 | 3.73 | 3.59 | 3.63 | 3.63 | -1.63% | 63,658,590 |
| Feb 25, 2026 | 3.64 | 3.74 | 3.61 | 3.69 | 3.69 | 1.37% | 95,469,440 |
| Feb 24, 2026 | 3.43 | 3.67 | 3.43 | 3.64 | 3.64 | 7.37% | 120,466,400 |
| Feb 13, 2026 | 3.49 | 3.52 | 3.38 | 3.39 | 3.39 | -3.14% | 55,201,950 |
| Feb 12, 2026 | 3.60 | 3.64 | 3.49 | 3.50 | 3.50 | -2.78% | 65,253,850 |
| Feb 11, 2026 | 3.58 | 3.64 | 3.48 | 3.60 | 3.60 | 0.28% | 76,833,600 |
| Feb 10, 2026 | 3.58 | 3.64 | 3.54 | 3.59 | 3.59 | -0.55% | 66,522,720 |
| Feb 9, 2026 | 3.56 | 3.65 | 3.54 | 3.61 | 3.61 | 3.44% | 93,814,330 |
| 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 |