Baotailong New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	2.57	2.62	2.56	2.61	-	1.56%	25,017,130
Jul 31, 2026	2.52	2.57	2.51	2.57	2.57	1.58%	20,273,561
Jul 30, 2026	2.56	2.62	2.51	2.53	2.53	-1.56%	27,967,123
Jul 29, 2026	2.49	2.58	2.49	2.57	2.57	2.39%	29,792,600
Jul 28, 2026	2.49	2.56	2.48	2.51	2.51	0.80%	25,843,350
Jul 27, 2026	2.37	2.50	2.37	2.49	2.49	3.32%	25,408,460
Jul 24, 2026	2.49	2.53	2.41	2.41	2.41	-3.98%	25,595,250
Jul 23, 2026	2.41	2.52	2.41	2.51	2.51	2.87%	31,434,310
Jul 22, 2026	2.39	2.47	2.37	2.44	2.44	2.09%	24,281,500
Jul 21, 2026	2.44	2.44	2.34	2.39	2.39	-2.85%	36,748,941
Jul 20, 2026	2.41	2.53	2.41	2.46	2.46	2.07%	31,502,904
Jul 17, 2026	2.54	2.59	2.41	2.41	2.41	-5.12%	36,708,350
Jul 16, 2026	2.58	2.61	2.52	2.54	2.54	-2.31%	26,220,700
Jul 15, 2026	2.54	2.66	2.53	2.60	2.60	-0.38%	33,732,800
Jul 14, 2026	2.53	2.62	2.52	2.61	2.61	3.16%	29,600,600
Jul 13, 2026	2.63	2.66	2.51	2.53	2.53	-4.53%	30,312,700
Jul 10, 2026	2.53	2.72	2.50	2.65	2.65	3.52%	43,247,520
Jul 9, 2026	2.61	2.63	2.52	2.56	2.56	-1.16%	22,379,500
Jul 8, 2026	2.58	2.66	2.58	2.59	2.59	-0.38%	20,590,150
Jul 7, 2026	2.74	2.74	2.59	2.60	2.60	-4.76%	30,339,700
Jul 6, 2026	2.70	2.74	2.67	2.73	2.73	1.49%	27,009,540
Jul 3, 2026	2.70	2.72	2.65	2.69	2.69	-	25,690,800
Jul 2, 2026	2.68	2.78	2.68	2.69	2.69	-1.47%	30,228,800
Jul 1, 2026	2.61	2.76	2.57	2.73	2.73	4.20%	44,470,850
Jun 30, 2026	2.66	2.70	2.59	2.62	2.62	-2.24%	32,612,000
Jun 29, 2026	2.65	2.71	2.61	2.68	2.68	0.37%	36,503,190
Jun 26, 2026	2.92	2.94	2.66	2.67	2.67	-7.93%	60,357,551
Jun 25, 2026	2.82	2.99	2.80	2.90	2.90	2.84%	73,904,600
Jun 24, 2026	2.96	2.99	2.80	2.82	2.82	-4.73%	70,509,661
Jun 23, 2026	2.72	2.96	2.70	2.96	2.96	10.04%	61,316,399
Jun 22, 2026	2.61	2.70	2.51	2.69	2.69	2.67%	42,426,190
Jun 18, 2026	2.70	2.70	2.60	2.62	2.62	-3.32%	33,778,930
Jun 17, 2026	2.82	2.84	2.70	2.71	2.71	-4.91%	49,003,650
Jun 16, 2026	2.88	2.88	2.78	2.85	2.85	-1.38%	46,765,980
Jun 15, 2026	2.89	2.95	2.83	2.89	2.89	-1.03%	47,925,150
Jun 12, 2026	2.83	2.98	2.81	2.92	2.92	2.46%	69,345,710
Jun 11, 2026	2.93	3.11	2.83	2.85	2.85	-2.06%	75,064,420
Jun 10, 2026	3.05	3.05	2.87	2.91	2.91	-5.21%	72,312,700
Jun 9, 2026	3.15	3.20	3.02	3.07	3.07	-5.54%	107,766,800
Jun 8, 2026	3.20	3.42	3.19	3.25	3.25	-1.22%	106,758,700
Jun 5, 2026	3.16	3.42	3.12	3.29	3.29	3.13%	132,731,400
Jun 4, 2026	3.05	3.21	3.03	3.19	3.19	3.57%	103,795,100
Jun 3, 2026	2.96	3.08	2.88	3.08	3.08	3.36%	78,852,430
Jun 2, 2026	2.95	3.09	2.93	2.98	2.98	0.68%	71,744,390
Jun 1, 2026	2.80	2.97	2.78	2.96	2.96	4.96%	64,099,150
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