Baoxiniao Holding Co., Ltd. (SHE:002154)
China · Delayed Price · Currency is CNY 3.790
+0.010 (0.26%)
Aug 1, 2025, 2:45 PM CST
Baoxiniao Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.79 | 3.82 | 3.78 | 3.80 | 3.80 | 0.26% | 16,843,999 |
| Jul 31, 2025 | 3.86 | 3.88 | 3.78 | 3.79 | 3.79 | -2.07% | 28,856,711 |
| Jul 30, 2025 | 3.85 | 3.88 | 3.84 | 3.87 | 3.87 | 0.26% | 24,232,861 |
| Jul 29, 2025 | 3.89 | 3.90 | 3.82 | 3.86 | 3.86 | -0.52% | 22,115,712 |
| Jul 28, 2025 | 3.92 | 3.93 | 3.87 | 3.88 | 3.88 | -1.02% | 22,874,100 |
| Jul 25, 2025 | 3.93 | 3.95 | 3.91 | 3.92 | 3.92 | -0.25% | 21,407,968 |
| Jul 24, 2025 | 3.88 | 3.93 | 3.87 | 3.93 | 3.93 | 1.29% | 23,998,531 |
| Jul 23, 2025 | 3.91 | 3.93 | 3.88 | 3.88 | 3.88 | -0.77% | 23,514,975 |
| Jul 22, 2025 | 3.89 | 3.91 | 3.86 | 3.91 | 3.91 | 0.51% | 26,831,687 |
| Jul 21, 2025 | 3.84 | 3.90 | 3.83 | 3.89 | 3.89 | 1.57% | 27,965,355 |
| Jul 18, 2025 | 3.83 | 3.86 | 3.82 | 3.83 | 3.83 | - | 16,359,100 |
| Jul 17, 2025 | 3.85 | 3.86 | 3.82 | 3.83 | 3.83 | -0.52% | 16,451,775 |
| Jul 16, 2025 | 3.83 | 3.87 | 3.82 | 3.85 | 3.85 | 0.52% | 18,802,298 |
| Jul 15, 2025 | 3.88 | 3.89 | 3.81 | 3.83 | 3.83 | -1.54% | 30,441,100 |
| Jul 14, 2025 | 3.87 | 3.94 | 3.86 | 3.89 | 3.89 | 0.52% | 34,052,223 |
| Jul 11, 2025 | 3.87 | 3.92 | 3.86 | 3.87 | 3.87 | -0.26% | 31,228,844 |
| Jul 10, 2025 | 3.84 | 3.89 | 3.83 | 3.88 | 3.88 | 1.04% | 27,615,124 |
| Jul 9, 2025 | 3.83 | 3.85 | 3.82 | 3.84 | 3.84 | 0.26% | 26,346,966 |
| Jul 8, 2025 | 3.80 | 3.83 | 3.79 | 3.83 | 3.83 | 0.79% | 23,453,756 |
| Jul 7, 2025 | 3.80 | 3.81 | 3.78 | 3.80 | 3.80 | -0.26% | 14,590,437 |
| Jul 4, 2025 | 3.80 | 3.82 | 3.79 | 3.81 | 3.81 | 0.26% | 22,305,271 |
| Jul 3, 2025 | 3.77 | 3.82 | 3.76 | 3.80 | 3.80 | 0.80% | 23,734,728 |
| Jul 2, 2025 | 3.76 | 3.77 | 3.74 | 3.77 | 3.77 | 0.27% | 14,347,775 |
| Jul 1, 2025 | 3.77 | 3.78 | 3.74 | 3.76 | 3.76 | - | 15,967,400 |
| Jun 30, 2025 | 3.77 | 3.78 | 3.75 | 3.76 | 3.76 | -0.27% | 12,909,250 |
| Jun 27, 2025 | 3.76 | 3.79 | 3.75 | 3.77 | 3.77 | 0.27% | 15,751,763 |
| Jun 26, 2025 | 3.78 | 3.79 | 3.76 | 3.76 | 3.76 | -0.53% | 14,615,685 |
| Jun 25, 2025 | 3.76 | 3.79 | 3.74 | 3.78 | 3.78 | 0.27% | 18,752,300 |
| Jun 24, 2025 | 3.71 | 3.77 | 3.71 | 3.77 | 3.77 | 1.34% | 14,039,996 |
| Jun 23, 2025 | 3.69 | 3.73 | 3.68 | 3.72 | 3.72 | 0.27% | 10,097,902 |
| Jun 20, 2025 | 3.70 | 3.73 | 3.69 | 3.71 | 3.71 | 0.27% | 11,248,355 |
| Jun 19, 2025 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | -1.33% | 14,311,653 |
| Jun 18, 2025 | 3.80 | 3.80 | 3.74 | 3.75 | 3.75 | -1.32% | 19,880,748 |
| Jun 17, 2025 | 3.79 | 3.80 | 3.76 | 3.80 | 3.80 | 0.53% | 13,879,486 |
| Jun 16, 2025 | 3.75 | 3.81 | 3.74 | 3.78 | 3.78 | 0.27% | 16,367,686 |
| Jun 13, 2025 | 3.81 | 3.81 | 3.76 | 3.77 | 3.77 | -1.31% | 25,761,753 |
| Jun 12, 2025 | 3.85 | 3.85 | 3.79 | 3.82 | 3.82 | -0.52% | 18,940,200 |
| Jun 11, 2025 | 3.80 | 3.86 | 3.80 | 3.84 | 3.84 | 0.79% | 22,578,497 |
| Jun 10, 2025 | 3.85 | 3.86 | 3.78 | 3.81 | 3.81 | -1.04% | 24,311,232 |
| Jun 9, 2025 | 3.83 | 3.86 | 3.82 | 3.85 | 3.85 | 0.52% | 18,676,572 |
| Jun 6, 2025 | 3.83 | 3.85 | 3.81 | 3.83 | 3.83 | - | 15,268,700 |
| Jun 5, 2025 | 3.89 | 3.90 | 3.82 | 3.83 | 3.83 | -1.54% | 27,270,670 |
| Jun 4, 2025 | 3.81 | 3.91 | 3.80 | 3.89 | 3.89 | 1.83% | 39,078,850 |
| Jun 3, 2025 | 3.76 | 3.82 | 3.75 | 3.82 | 3.82 | 1.33% | 21,546,563 |
| May 30, 2025 | 3.79 | 3.80 | 3.75 | 3.77 | 3.77 | -0.79% | 17,399,763 |
| May 29, 2025 | 3.78 | 3.82 | 3.75 | 3.80 | 3.80 | 0.53% | 21,263,308 |
| May 28, 2025 | 3.77 | 3.80 | 3.76 | 3.78 | 3.78 | -0.53% | 17,692,587 |
| May 27, 2025 | 3.79 | 3.82 | 3.77 | 3.80 | 3.75 | - | 15,118,212 |
| May 26, 2025 | 3.76 | 3.80 | 3.75 | 3.80 | 3.75 | 0.80% | 15,570,678 |
| May 23, 2025 | 3.81 | 3.84 | 3.76 | 3.77 | 3.72 | -1.31% | 22,436,700 |