Baotailong New Materials Co., Ltd. (SHA:601011)
China · Delayed Price · Currency is CNY 2.820
+0.030 (1.08%)
May 29, 2026, 3:00 PM CST
Baotailong New Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2.78 | 2.87 | 2.77 | 2.82 | 2.82 | 1.08% | 36,434,790 |
| May 28, 2026 | 2.75 | 2.81 | 2.74 | 2.79 | 2.79 | 1.45% | 25,934,640 |
| May 27, 2026 | 2.81 | 2.82 | 2.73 | 2.75 | 2.75 | -2.14% | 27,825,100 |
| May 26, 2026 | 2.81 | 2.86 | 2.77 | 2.81 | 2.81 | -1.75% | 28,517,230 |
| May 25, 2026 | 2.91 | 2.96 | 2.84 | 2.86 | 2.86 | 1.42% | 40,334,640 |
| May 22, 2026 | 2.75 | 2.83 | 2.74 | 2.82 | 2.82 | 2.55% | 25,844,450 |
| May 21, 2026 | 2.87 | 2.90 | 2.74 | 2.75 | 2.75 | -5.17% | 40,015,260 |
| May 20, 2026 | 2.95 | 2.96 | 2.88 | 2.90 | 2.90 | -2.36% | 22,797,200 |
| May 19, 2026 | 2.95 | 2.98 | 2.92 | 2.97 | 2.97 | 0.34% | 22,402,500 |
| May 18, 2026 | 2.91 | 2.97 | 2.86 | 2.96 | 2.96 | 1.37% | 29,355,160 |
| May 15, 2026 | 2.91 | 2.97 | 2.87 | 2.92 | 2.92 | 0.34% | 29,120,300 |
| May 14, 2026 | 3.00 | 3.02 | 2.90 | 2.91 | 2.91 | -3.32% | 37,824,280 |
| May 13, 2026 | 2.97 | 3.02 | 2.93 | 3.01 | 3.01 | 1.35% | 28,234,080 |
| May 12, 2026 | 3.04 | 3.04 | 2.96 | 2.97 | 2.97 | -2.30% | 33,839,130 |
| May 11, 2026 | 3.06 | 3.07 | 3.02 | 3.04 | 3.04 | -0.65% | 29,420,150 |
| May 8, 2026 | 3.05 | 3.08 | 3.04 | 3.06 | 3.06 | 0.66% | 22,553,900 |
| May 7, 2026 | 3.13 | 3.14 | 3.03 | 3.04 | 3.04 | -3.80% | 52,836,350 |
| May 6, 2026 | 3.14 | 3.16 | 3.10 | 3.16 | 3.16 | 0.64% | 33,860,150 |
| Apr 30, 2026 | 3.17 | 3.20 | 3.10 | 3.14 | 3.14 | -0.95% | 33,889,970 |
| Apr 29, 2026 | 3.10 | 3.19 | 3.07 | 3.17 | 3.17 | 1.93% | 38,038,570 |
| Apr 28, 2026 | 3.12 | 3.12 | 3.05 | 3.11 | 3.11 | 0.32% | 33,444,250 |
| Apr 27, 2026 | 3.00 | 3.11 | 2.96 | 3.10 | 3.10 | 2.31% | 37,707,200 |
| Apr 24, 2026 | 3.10 | 3.12 | 3.03 | 3.03 | 3.03 | -2.57% | 37,208,960 |
| Apr 23, 2026 | 3.12 | 3.16 | 3.09 | 3.11 | 3.11 | -0.64% | 30,334,420 |
| Apr 22, 2026 | 3.14 | 3.18 | 3.12 | 3.13 | 3.13 | -0.63% | 28,826,600 |
| Apr 21, 2026 | 3.17 | 3.17 | 3.10 | 3.15 | 3.15 | -0.94% | 28,013,700 |
| Apr 20, 2026 | 3.15 | 3.18 | 3.09 | 3.18 | 3.18 | 0.95% | 38,238,900 |
| Apr 17, 2026 | 3.22 | 3.23 | 3.14 | 3.15 | 3.15 | -2.48% | 38,141,400 |
| Apr 16, 2026 | 3.20 | 3.23 | 3.19 | 3.23 | 3.23 | 0.62% | 24,093,730 |
| Apr 15, 2026 | 3.25 | 3.26 | 3.20 | 3.21 | 3.21 | -1.83% | 32,606,210 |
| Apr 14, 2026 | 3.31 | 3.31 | 3.23 | 3.27 | 3.27 | -1.51% | 38,632,080 |
| Apr 13, 2026 | 3.33 | 3.34 | 3.30 | 3.32 | 3.32 | 0.30% | 26,252,000 |
| Apr 10, 2026 | 3.30 | 3.35 | 3.30 | 3.31 | 3.31 | -0.30% | 29,381,800 |
| Apr 9, 2026 | 3.36 | 3.40 | 3.31 | 3.32 | 3.32 | -2.06% | 33,208,390 |
| Apr 8, 2026 | 3.29 | 3.39 | 3.27 | 3.39 | 3.39 | 1.19% | 48,787,070 |
| Apr 7, 2026 | 3.27 | 3.35 | 3.18 | 3.35 | 3.35 | 2.13% | 38,846,390 |
| Apr 3, 2026 | 3.45 | 3.45 | 3.26 | 3.28 | 3.28 | -4.65% | 50,133,460 |
| Apr 2, 2026 | 3.42 | 3.48 | 3.40 | 3.44 | 3.44 | - | 39,728,020 |
| Apr 1, 2026 | 3.47 | 3.49 | 3.40 | 3.44 | 3.44 | -0.29% | 49,754,440 |
| Mar 31, 2026 | 3.62 | 3.67 | 3.44 | 3.45 | 3.45 | -4.96% | 96,498,860 |
| Mar 30, 2026 | 3.72 | 3.82 | 3.58 | 3.63 | 3.63 | -2.94% | 100,189,400 |
| Mar 27, 2026 | 3.70 | 3.82 | 3.66 | 3.74 | 3.74 | -1.06% | 120,693,300 |
| Mar 26, 2026 | 3.56 | 3.85 | 3.48 | 3.78 | 3.78 | 5.29% | 191,674,000 |
| Mar 25, 2026 | 3.43 | 3.63 | 3.38 | 3.59 | 3.59 | 1.99% | 97,169,730 |
| Mar 24, 2026 | 3.40 | 3.52 | 3.33 | 3.52 | 3.52 | 0.86% | 92,877,910 |
| Mar 23, 2026 | 3.43 | 3.65 | 3.43 | 3.49 | 3.49 | 2.05% | 121,105,000 |
| 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% | 111,541,100 |
| Mar 17, 2026 | 3.66 | 3.98 | 3.64 | 3.74 | 3.74 | 1.91% | 138,456,100 |