Baotailong New Materials Co., Ltd. (SHA:601011)
China · Delayed Price · Currency is CNY 2.620
-0.090 (-3.32%)
Jun 18, 2026, 3:00 PM CST
Baotailong New Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |