Baoxiniao Holding Co., Ltd. (SHE:002154)
China · Delayed Price · Currency is CNY 4.430
-0.040 (-0.89%)
May 19, 2026, 10:45 AM CST
Baoxiniao Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4.52 | 4.54 | 4.41 | 4.47 | 4.47 | -1.76% | 34,278,600 |
| May 15, 2026 | 4.55 | 4.64 | 4.48 | 4.55 | 4.55 | 0.89% | 44,554,070 |
| May 14, 2026 | 4.68 | 4.68 | 4.50 | 4.51 | 4.51 | -4.04% | 43,994,390 |
| May 13, 2026 | 4.66 | 4.70 | 4.63 | 4.70 | 4.70 | 0.21% | 39,347,400 |
| May 12, 2026 | 4.50 | 4.70 | 4.48 | 4.69 | 4.69 | 3.99% | 63,028,770 |
| May 11, 2026 | 4.37 | 4.53 | 4.34 | 4.51 | 4.51 | 3.44% | 70,433,380 |
| May 8, 2026 | 4.38 | 4.47 | 4.35 | 4.36 | 4.36 | -0.91% | 63,654,880 |
| May 7, 2026 | 4.30 | 4.49 | 4.28 | 4.40 | 4.40 | 1.85% | 88,789,360 |
| May 6, 2026 | 4.15 | 4.38 | 4.12 | 4.32 | 4.32 | 3.85% | 89,418,270 |
| Apr 30, 2026 | 4.23 | 4.35 | 4.13 | 4.16 | 4.16 | 1.22% | 90,752,050 |
| Apr 29, 2026 | 4.03 | 4.13 | 4.00 | 4.11 | 4.11 | 1.23% | 69,872,860 |
| Apr 28, 2026 | 3.94 | 4.15 | 3.88 | 4.06 | 4.06 | 1.75% | 143,014,000 |
| Apr 27, 2026 | 3.98 | 3.99 | 3.97 | 3.99 | 3.99 | 9.92% | 78,471,750 |
| Apr 24, 2026 | 3.62 | 3.65 | 3.61 | 3.63 | 3.63 | - | 16,065,400 |
| Apr 23, 2026 | 3.64 | 3.65 | 3.60 | 3.63 | 3.63 | -0.27% | 14,317,150 |
| Apr 22, 2026 | 3.67 | 3.67 | 3.63 | 3.64 | 3.64 | -1.09% | 12,008,600 |
| Apr 21, 2026 | 3.65 | 3.69 | 3.64 | 3.68 | 3.68 | 0.55% | 16,575,000 |
| Apr 20, 2026 | 3.67 | 3.68 | 3.63 | 3.66 | 3.66 | -0.54% | 16,943,150 |
| Apr 17, 2026 | 3.74 | 3.74 | 3.65 | 3.68 | 3.68 | -2.13% | 22,226,010 |
| Apr 16, 2026 | 3.62 | 3.80 | 3.60 | 3.76 | 3.76 | 4.44% | 53,705,830 |
| Apr 15, 2026 | 3.61 | 3.62 | 3.59 | 3.60 | 3.60 | -0.28% | 9,066,500 |
| Apr 14, 2026 | 3.63 | 3.63 | 3.58 | 3.61 | 3.61 | - | 9,774,270 |
| Apr 13, 2026 | 3.63 | 3.63 | 3.59 | 3.61 | 3.61 | -0.55% | 8,787,603 |
| Apr 10, 2026 | 3.62 | 3.65 | 3.60 | 3.63 | 3.63 | 1.11% | 8,691,695 |
| Apr 9, 2026 | 3.64 | 3.65 | 3.58 | 3.59 | 3.59 | -1.91% | 10,353,790 |
| Apr 8, 2026 | 3.61 | 3.67 | 3.58 | 3.66 | 3.66 | 2.81% | 13,881,580 |
| Apr 7, 2026 | 3.54 | 3.58 | 3.53 | 3.56 | 3.56 | 0.56% | 7,032,194 |
| Apr 3, 2026 | 3.64 | 3.65 | 3.53 | 3.54 | 3.54 | -2.75% | 13,369,100 |
| Apr 2, 2026 | 3.66 | 3.68 | 3.62 | 3.64 | 3.64 | -0.82% | 9,621,500 |
| Apr 1, 2026 | 3.66 | 3.68 | 3.63 | 3.67 | 3.67 | 1.38% | 12,271,300 |
| Mar 31, 2026 | 3.65 | 3.69 | 3.62 | 3.62 | 3.62 | -0.82% | 11,167,800 |
| Mar 30, 2026 | 3.60 | 3.66 | 3.58 | 3.65 | 3.65 | 0.55% | 13,601,530 |
| Mar 27, 2026 | 3.57 | 3.64 | 3.55 | 3.63 | 3.63 | 0.83% | 12,984,920 |
| Mar 26, 2026 | 3.65 | 3.69 | 3.59 | 3.60 | 3.60 | -1.64% | 12,358,930 |
| Mar 25, 2026 | 3.59 | 3.67 | 3.59 | 3.66 | 3.66 | 1.67% | 17,369,930 |
| Mar 24, 2026 | 3.56 | 3.62 | 3.51 | 3.60 | 3.60 | 2.56% | 16,519,910 |
| Mar 23, 2026 | 3.70 | 3.70 | 3.50 | 3.51 | 3.51 | -6.15% | 22,516,770 |
| Mar 20, 2026 | 3.81 | 3.82 | 3.74 | 3.74 | 3.74 | -1.84% | 13,924,860 |
| Mar 19, 2026 | 3.82 | 3.83 | 3.79 | 3.81 | 3.81 | -0.78% | 14,366,930 |
| Mar 18, 2026 | 3.87 | 3.87 | 3.82 | 3.84 | 3.84 | -0.52% | 14,247,570 |
| Mar 17, 2026 | 3.89 | 3.92 | 3.86 | 3.86 | 3.86 | -0.52% | 16,410,450 |
| Mar 16, 2026 | 3.87 | 3.89 | 3.85 | 3.88 | 3.88 | - | 14,341,090 |
| Mar 13, 2026 | 3.89 | 3.92 | 3.87 | 3.88 | 3.88 | -0.51% | 19,673,480 |
| Mar 12, 2026 | 3.91 | 3.93 | 3.89 | 3.90 | 3.90 | -0.26% | 16,533,140 |
| Mar 11, 2026 | 3.89 | 3.92 | 3.87 | 3.91 | 3.91 | 0.26% | 14,213,910 |
| Mar 10, 2026 | 3.89 | 3.90 | 3.88 | 3.90 | 3.90 | 0.26% | 15,363,780 |
| Mar 9, 2026 | 3.88 | 3.90 | 3.85 | 3.89 | 3.89 | -0.51% | 15,912,010 |
| Mar 6, 2026 | 3.85 | 3.91 | 3.83 | 3.91 | 3.91 | 1.56% | 13,584,800 |
| Mar 5, 2026 | 3.85 | 3.88 | 3.83 | 3.85 | 3.85 | 0.79% | 13,661,400 |
| Mar 4, 2026 | 3.86 | 3.87 | 3.81 | 3.82 | 3.82 | -1.80% | 19,986,990 |