Baoxiniao Holding Co., Ltd. (SHE:002154)
China · Delayed Price · Currency is CNY 4.060
+0.050 (1.25%)
At close: Jan 29, 2026
Baoxiniao Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4.00 | 4.06 | 3.97 | 4.06 | 4.06 | 1.25% | 40,646,010 |
| Jan 28, 2026 | 3.96 | 4.03 | 3.94 | 4.01 | 4.01 | 1.26% | 35,947,715 |
| Jan 27, 2026 | 3.99 | 3.99 | 3.90 | 3.96 | 3.96 | -1.00% | 33,466,136 |
| Jan 26, 2026 | 4.03 | 4.04 | 3.96 | 4.00 | 4.00 | -0.74% | 27,045,810 |
| Jan 23, 2026 | 4.05 | 4.05 | 3.99 | 4.03 | 4.03 | -0.49% | 38,587,364 |
| Jan 22, 2026 | 3.94 | 4.06 | 3.92 | 4.05 | 4.05 | 2.79% | 60,334,250 |
| Jan 21, 2026 | 3.91 | 3.94 | 3.90 | 3.94 | 3.94 | 0.51% | 19,544,620 |
| Jan 20, 2026 | 3.91 | 3.94 | 3.90 | 3.92 | 3.92 | 0.26% | 19,582,320 |
| Jan 19, 2026 | 3.87 | 3.91 | 3.87 | 3.91 | 3.91 | 0.51% | 15,281,070 |
| Jan 16, 2026 | 3.92 | 3.93 | 3.88 | 3.89 | 3.89 | -0.77% | 18,989,862 |
| Jan 15, 2026 | 3.94 | 3.94 | 3.90 | 3.92 | 3.92 | -0.76% | 19,648,550 |
| Jan 14, 2026 | 3.92 | 3.97 | 3.90 | 3.95 | 3.95 | 0.77% | 34,674,370 |
| Jan 13, 2026 | 3.96 | 3.98 | 3.92 | 3.92 | 3.92 | -1.26% | 27,398,590 |
| Jan 12, 2026 | 3.92 | 3.98 | 3.91 | 3.97 | 3.97 | 1.28% | 35,858,530 |
| Jan 9, 2026 | 3.90 | 3.92 | 3.87 | 3.92 | 3.92 | 0.26% | 28,778,520 |
| Jan 8, 2026 | 3.89 | 3.91 | 3.88 | 3.91 | 3.91 | 0.26% | 16,567,926 |
| Jan 7, 2026 | 3.92 | 3.92 | 3.88 | 3.90 | 3.90 | -0.51% | 21,189,180 |
| Jan 6, 2026 | 3.89 | 3.92 | 3.87 | 3.92 | 3.92 | 0.77% | 23,383,600 |
| Jan 5, 2026 | 3.85 | 3.89 | 3.84 | 3.89 | 3.89 | 1.04% | 19,761,930 |
| Dec 31, 2025 | 3.85 | 3.87 | 3.83 | 3.85 | 3.85 | -0.26% | 14,635,690 |
| Dec 30, 2025 | 3.88 | 3.89 | 3.84 | 3.86 | 3.86 | -0.52% | 22,682,170 |
| Dec 29, 2025 | 3.91 | 3.92 | 3.87 | 3.88 | 3.88 | -0.77% | 20,973,500 |
| Dec 26, 2025 | 3.93 | 3.95 | 3.90 | 3.91 | 3.91 | -0.76% | 18,841,600 |
| Dec 25, 2025 | 3.92 | 4.02 | 3.91 | 3.94 | 3.94 | 0.51% | 19,667,092 |
| Dec 24, 2025 | 3.90 | 3.93 | 3.88 | 3.92 | 3.92 | 0.51% | 15,953,090 |
| Dec 23, 2025 | 3.98 | 3.98 | 3.89 | 3.90 | 3.90 | -2.01% | 25,751,220 |
| Dec 22, 2025 | 4.05 | 4.06 | 3.97 | 3.98 | 3.98 | -1.73% | 33,499,730 |
| Dec 19, 2025 | 3.93 | 4.07 | 3.91 | 4.05 | 4.05 | 3.05% | 43,846,850 |
| Dec 18, 2025 | 3.86 | 3.95 | 3.85 | 3.93 | 3.93 | 1.29% | 28,434,390 |
| Dec 17, 2025 | 3.87 | 3.89 | 3.82 | 3.88 | 3.88 | 0.26% | 23,536,110 |
| Dec 16, 2025 | 3.87 | 3.91 | 3.85 | 3.87 | 3.87 | -0.26% | 22,414,840 |
| Dec 15, 2025 | 3.90 | 3.92 | 3.87 | 3.88 | 3.88 | -1.02% | 28,229,470 |
| Dec 12, 2025 | 3.98 | 3.99 | 3.90 | 3.92 | 3.92 | -1.26% | 53,639,200 |
| Dec 11, 2025 | 4.10 | 4.11 | 3.97 | 3.97 | 3.97 | -3.17% | 49,293,460 |
| Dec 10, 2025 | 4.04 | 4.11 | 4.03 | 4.10 | 4.10 | 1.49% | 39,566,700 |
| Dec 9, 2025 | 4.04 | 4.14 | 4.00 | 4.04 | 4.04 | -0.25% | 42,940,810 |
| Dec 8, 2025 | 4.08 | 4.10 | 4.03 | 4.05 | 4.05 | -0.98% | 29,490,070 |
| Dec 5, 2025 | 4.07 | 4.10 | 4.02 | 4.09 | 4.09 | 0.74% | 26,027,830 |
| Dec 4, 2025 | 4.12 | 4.15 | 4.06 | 4.06 | 4.06 | -1.46% | 31,867,830 |
| Dec 3, 2025 | 4.17 | 4.19 | 4.10 | 4.12 | 4.12 | -1.20% | 27,624,100 |
| Dec 2, 2025 | 4.16 | 4.17 | 4.10 | 4.17 | 4.17 | 0.48% | 32,440,550 |
| Dec 1, 2025 | 4.15 | 4.20 | 4.13 | 4.15 | 4.15 | 0.97% | 37,464,400 |
| Nov 28, 2025 | 4.10 | 4.13 | 4.04 | 4.11 | 4.11 | - | 33,790,320 |
| Nov 27, 2025 | 4.15 | 4.23 | 4.10 | 4.11 | 4.11 | -1.20% | 43,309,100 |
| Nov 26, 2025 | 4.03 | 4.21 | 4.03 | 4.16 | 4.16 | 2.97% | 58,455,480 |
| Nov 25, 2025 | 4.01 | 4.07 | 3.99 | 4.04 | 4.04 | 1.00% | 35,706,620 |
| Nov 24, 2025 | 4.03 | 4.06 | 3.95 | 4.00 | 4.00 | -0.25% | 38,780,010 |
| Nov 21, 2025 | 4.17 | 4.23 | 4.00 | 4.01 | 4.01 | -5.42% | 66,837,420 |
| Nov 20, 2025 | 4.31 | 4.32 | 4.12 | 4.24 | 4.24 | -1.62% | 91,539,850 |
| Nov 19, 2025 | 4.39 | 4.49 | 4.28 | 4.31 | 4.31 | -2.27% | 95,479,300 |