Baotailong New Materials Co., Ltd. (SHA:601011)
China · Delayed Price · Currency is CNY 3.040
-0.120 (-3.80%)
May 7, 2026, 3:00 PM CST
Baotailong New Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 33,208,391 |
| 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% | 50,133,468 |
| Apr 2, 2026 | 3.42 | 3.48 | 3.40 | 3.44 | 3.44 | - | 39,728,025 |
| 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% | 100,189,435 |
| 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% | 97,169,731 |
| 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% | 111,541,155 |
| 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 |