Baoxiniao Holding Co., Ltd. (SHE:002154)
China · Delayed Price · Currency is CNY 4.020
-0.010 (-0.25%)
Oct 17, 2025, 12:44 PM CST
Baoxiniao Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4.09 | 4.09 | 4.00 | 4.04 | 4.04 | 0.25% | 17,014,639 |
| Oct 16, 2025 | 4.12 | 4.13 | 4.01 | 4.03 | 4.03 | -2.66% | 54,825,690 |
| Oct 15, 2025 | 4.03 | 4.14 | 4.02 | 4.14 | 4.14 | 2.48% | 60,060,332 |
| Oct 14, 2025 | 4.03 | 4.09 | 4.00 | 4.04 | 4.04 | - | 43,621,974 |
| Oct 13, 2025 | 3.95 | 4.04 | 3.95 | 4.04 | 4.04 | -1.70% | 53,891,882 |
| Oct 10, 2025 | 4.09 | 4.13 | 4.07 | 4.11 | 4.11 | 0.49% | 50,784,954 |
| Oct 9, 2025 | 4.09 | 4.10 | 4.04 | 4.09 | 4.09 | 0.99% | 55,551,627 |
| Sep 30, 2025 | 4.18 | 4.22 | 4.05 | 4.05 | 4.05 | -2.88% | 75,686,352 |
| Sep 29, 2025 | 4.14 | 4.18 | 4.09 | 4.17 | 4.17 | 0.24% | 65,932,292 |
| Sep 26, 2025 | 4.23 | 4.30 | 4.13 | 4.16 | 4.16 | -1.42% | 90,290,357 |
| Sep 25, 2025 | 4.36 | 4.38 | 4.21 | 4.22 | 4.22 | -2.76% | 116,215,735 |
| Sep 24, 2025 | 4.52 | 4.68 | 4.32 | 4.34 | 4.34 | -5.45% | 169,328,243 |
| Sep 23, 2025 | 4.51 | 4.72 | 4.40 | 4.59 | 4.59 | -2.75% | 204,683,795 |
| Sep 22, 2025 | 4.73 | 5.02 | 4.43 | 4.72 | 4.72 | 0.85% | 313,090,170 |
| Sep 19, 2025 | 4.29 | 4.68 | 4.11 | 4.68 | 4.68 | 10.12% | 323,132,150 |
| Sep 18, 2025 | 4.20 | 4.53 | 4.16 | 4.25 | 4.25 | -2.97% | 244,896,689 |
| Sep 17, 2025 | 4.47 | 4.66 | 4.37 | 4.38 | 4.38 | 3.30% | 334,793,460 |
| Sep 16, 2025 | 3.86 | 4.24 | 3.85 | 4.24 | 4.24 | 10.13% | 188,539,322 |
| Sep 15, 2025 | 3.83 | 3.86 | 3.82 | 3.85 | 3.85 | 0.79% | 21,361,534 |
| Sep 12, 2025 | 3.81 | 3.84 | 3.81 | 3.82 | 3.82 | - | 21,103,903 |
| Sep 11, 2025 | 3.81 | 3.82 | 3.78 | 3.82 | 3.82 | 0.26% | 19,013,558 |
| Sep 10, 2025 | 3.81 | 3.82 | 3.80 | 3.81 | 3.81 | - | 11,142,045 |
| Sep 9, 2025 | 3.80 | 3.81 | 3.78 | 3.81 | 3.81 | - | 16,426,088 |
| Sep 8, 2025 | 3.80 | 3.82 | 3.79 | 3.81 | 3.81 | - | 16,975,703 |
| Sep 5, 2025 | 3.80 | 3.82 | 3.78 | 3.81 | 3.81 | 0.26% | 15,537,800 |
| Sep 4, 2025 | 3.76 | 3.81 | 3.74 | 3.80 | 3.80 | 1.33% | 21,078,450 |
| Sep 3, 2025 | 3.79 | 3.79 | 3.74 | 3.75 | 3.75 | -1.06% | 16,511,818 |
| Sep 2, 2025 | 3.80 | 3.80 | 3.76 | 3.79 | 3.79 | -0.26% | 18,888,214 |
| Sep 1, 2025 | 3.79 | 3.82 | 3.77 | 3.80 | 3.80 | - | 21,992,341 |
| Aug 29, 2025 | 3.82 | 3.84 | 3.78 | 3.80 | 3.80 | -0.52% | 20,983,223 |
| Aug 28, 2025 | 3.84 | 3.86 | 3.73 | 3.82 | 3.82 | -0.52% | 40,345,938 |
| Aug 27, 2025 | 3.92 | 3.93 | 3.83 | 3.84 | 3.84 | -2.04% | 39,957,405 |
| Aug 26, 2025 | 3.88 | 3.93 | 3.87 | 3.92 | 3.92 | 0.77% | 31,837,923 |
| Aug 25, 2025 | 3.87 | 3.90 | 3.85 | 3.89 | 3.89 | 0.52% | 41,752,247 |
| Aug 22, 2025 | 3.88 | 3.89 | 3.84 | 3.87 | 3.87 | -0.51% | 29,689,826 |
| Aug 21, 2025 | 3.88 | 3.90 | 3.87 | 3.89 | 3.89 | - | 29,653,083 |
| Aug 20, 2025 | 3.84 | 3.89 | 3.83 | 3.89 | 3.89 | 1.04% | 36,046,539 |
| Aug 19, 2025 | 3.83 | 3.86 | 3.81 | 3.85 | 3.85 | 0.79% | 32,791,300 |
| Aug 18, 2025 | 3.83 | 3.85 | 3.80 | 3.82 | 3.82 | -0.78% | 43,554,400 |
| Aug 15, 2025 | 3.82 | 3.86 | 3.81 | 3.85 | 3.85 | 0.79% | 16,918,987 |
| Aug 14, 2025 | 3.86 | 3.87 | 3.82 | 3.82 | 3.82 | -1.04% | 20,468,900 |
| Aug 13, 2025 | 3.87 | 3.88 | 3.84 | 3.86 | 3.86 | -0.26% | 19,831,802 |
| Aug 12, 2025 | 3.85 | 3.88 | 3.85 | 3.87 | 3.87 | 0.26% | 17,629,745 |
| Aug 11, 2025 | 3.85 | 3.88 | 3.83 | 3.86 | 3.86 | 0.52% | 20,875,813 |
| Aug 8, 2025 | 3.86 | 3.87 | 3.83 | 3.84 | 3.84 | -0.52% | 13,376,310 |
| Aug 7, 2025 | 3.87 | 3.88 | 3.84 | 3.86 | 3.86 | -0.26% | 15,913,789 |
| Aug 6, 2025 | 3.83 | 3.88 | 3.80 | 3.87 | 3.87 | 1.04% | 25,004,602 |
| Aug 5, 2025 | 3.80 | 3.83 | 3.79 | 3.83 | 3.83 | 0.79% | 13,928,298 |
| Aug 4, 2025 | 3.79 | 3.81 | 3.76 | 3.80 | 3.80 | - | 13,347,000 |
| Aug 1, 2025 | 3.79 | 3.82 | 3.78 | 3.80 | 3.80 | 0.26% | 16,843,999 |