Baotailong New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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