Baotailong New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	2.66	2.70	2.63	2.67	2.67	0.38%	16,696,000
Aug 14, 2026	2.66	2.68	2.60	2.66	2.66	-0.37%	21,368,800
Aug 13, 2026	2.74	2.75	2.66	2.67	2.67	-2.55%	28,053,652
Aug 12, 2026	2.68	2.76	2.68	2.74	2.74	1.48%	32,726,873
Aug 11, 2026	2.72	2.76	2.66	2.70	2.70	-0.74%	27,156,545
Aug 10, 2026	2.64	2.72	2.62	2.72	2.72	3.42%	43,918,571
Aug 7, 2026	2.63	2.64	2.56	2.63	2.63	-1.13%	44,579,060
Aug 6, 2026	2.60	2.67	2.57	2.66	2.66	2.31%	55,924,250
Aug 5, 2026	2.61	2.63	2.57	2.60	2.60	-0.76%	26,959,942
Aug 4, 2026	2.61	2.64	2.59	2.62	2.62	0.38%	22,393,400
Aug 3, 2026	2.57	2.62	2.56	2.61	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