Baotailong New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	2.52	2.58	2.50	2.52	2.52	-0.40%	21,931,800
Nov 2, 2026	2.50	2.53	2.46	2.53	2.53	1.20%	21,322,200
Oct 30, 2026	2.53	2.57	2.49	2.50	2.50	-2.34%	28,381,400
Oct 29, 2026	2.59	2.64	2.56	2.56	2.56	-1.92%	23,420,900
Oct 28, 2026	2.58	2.62	2.55	2.61	2.61	1.95%	24,566,200
Oct 27, 2026	2.59	2.64	2.56	2.56	2.56	-1.92%	27,329,800
Oct 26, 2026	2.63	2.63	2.58	2.61	2.61	-0.76%	23,928,600
Oct 23, 2026	2.59	2.63	2.48	2.63	2.63	0.77%	41,759,700
Oct 22, 2026	2.69	2.69	2.59	2.61	2.61	-3.33%	31,911,999
Oct 21, 2026	2.68	2.76	2.67	2.70	2.70	0.75%	29,656,700
Oct 20, 2026	2.72	2.73	2.65	2.68	2.68	-1.83%	32,142,701
Oct 19, 2026	2.77	2.81	2.70	2.73	2.73	-2.15%	30,122,596
Oct 16, 2026	2.80	2.83	2.77	2.79	2.79	0.36%	28,473,880
Oct 15, 2026	2.91	2.91	2.76	2.78	2.78	-6.08%	65,683,900
Oct 14, 2026	2.95	3.03	2.93	2.96	2.96	-0.34%	52,822,156
Oct 13, 2026	2.86	2.97	2.81	2.97	2.97	2.41%	53,683,938
Oct 12, 2026	3.04	3.24	2.88	2.90	2.90	-4.61%	91,392,567
Oct 9, 2026	3.00	3.05	2.93	3.04	3.04	2.36%	67,257,826
Oct 8, 2026	2.91	3.03	2.89	2.97	2.97	2.41%	52,935,800
Sep 30, 2026	2.89	2.90	2.85	2.90	2.90	1.05%	31,407,036
Sep 29, 2026	2.85	2.95	2.84	2.87	2.87	0.35%	38,567,390
Sep 28, 2026	2.88	2.89	2.80	2.86	2.86	-1.72%	41,986,600
Sep 24, 2026	2.87	2.95	2.85	2.91	2.91	1.04%	33,857,542
Sep 23, 2026	3.01	3.01	2.88	2.88	2.88	-4.32%	46,966,425
Sep 22, 2026	3.01	3.04	2.91	3.01	3.01	-	58,671,720
Sep 21, 2026	2.90	3.03	2.86	3.01	3.01	3.79%	44,539,875
Sep 18, 2026	2.87	2.95	2.86	2.90	2.90	-	33,839,199
Sep 17, 2026	2.93	2.93	2.81	2.90	2.90	-1.02%	44,289,600
Sep 16, 2026	2.88	2.94	2.87	2.93	2.93	0.34%	36,875,300
Sep 15, 2026	2.96	3.03	2.91	2.92	2.92	-1.35%	43,961,190
Sep 14, 2026	2.95	3.02	2.92	2.96	2.96	-0.67%	37,271,450
Sep 11, 2026	3.09	3.12	2.96	2.98	2.98	-4.18%	55,962,190
Sep 10, 2026	3.09	3.18	3.06	3.11	3.11	0.32%	76,462,777
Sep 9, 2026	3.05	3.13	3.00	3.10	3.10	1.31%	87,023,326
Sep 8, 2026	2.88	3.08	2.88	3.06	3.06	6.25%	92,742,429
Sep 7, 2026	2.88	2.90	2.84	2.88	2.88	-0.69%	39,944,770
Sep 4, 2026	2.93	2.99	2.87	2.90	2.90	-1.02%	64,294,560
Sep 3, 2026	2.97	3.09	2.91	2.93	2.93	-2.01%	93,037,590
Sep 2, 2026	3.29	3.30	2.97	2.99	2.99	-3.86%	136,371,090
Sep 1, 2026	3.05	3.17	3.03	3.11	3.11	0.97%	97,188,842
Aug 31, 2026	3.16	3.19	3.03	3.08	3.08	-0.65%	92,493,675
Aug 28, 2026	3.06	3.15	3.02	3.10	3.10	2.99%	91,925,141
Aug 27, 2026	2.90	3.06	2.90	3.01	3.01	3.08%	93,694,478
Aug 26, 2026	2.89	2.99	2.85	2.92	2.92	-0.68%	90,752,974
Aug 25, 2026	2.90	2.97	2.86	2.94	2.94	-2.00%	143,579,070
Aug 24, 2026	2.71	3.08	2.71	3.00	3.00	4.17%	202,744,163
Aug 21, 2026	2.88	2.91	2.88	2.88	2.88	-10.00%	63,273,100
Aug 20, 2026	3.25	3.34	3.12	3.20	3.20	5.26%	300,192,126
Aug 19, 2026	2.99	3.04	2.96	3.04	3.04	10.14%	72,822,739
Aug 18, 2026	2.68	2.94	2.68	2.76	2.76	3.37%	98,086,198