Baoding Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	36.92	39.82	36.45	39.82	39.82	10.00%	20,095,581
May 21, 2026	36.72	39.31	35.68	36.20	36.20	-3.21%	34,996,805
May 20, 2026	38.53	40.09	36.03	37.40	37.40	-3.78%	49,352,020
May 19, 2026	38.39	38.87	37.89	38.87	38.87	9.99%	17,031,110
May 18, 2026	32.45	35.34	32.45	35.34	35.34	9.99%	19,085,302
May 15, 2026	33.68	34.00	31.84	32.13	32.13	-5.08%	39,205,370
May 14, 2026	34.16	35.44	33.50	33.85	33.85	-2.76%	42,588,200
May 13, 2026	33.30	36.69	33.28	34.81	34.81	4.03%	54,705,590
May 12, 2026	31.62	33.46	30.30	33.46	33.46	9.99%	54,077,910
May 11, 2026	30.33	30.42	27.81	30.42	30.42	10.02%	41,536,150
May 8, 2026	26.19	27.65	25.68	27.65	27.65	9.98%	11,390,500
May 7, 2026	23.45	25.14	23.38	25.14	25.14	10.02%	12,604,400
May 6, 2026	22.42	23.13	22.30	22.85	22.85	3.53%	14,552,000
Apr 30, 2026	22.40	22.54	21.83	22.07	22.07	-1.56%	10,165,800
Apr 29, 2026	21.98	22.85	21.70	22.42	22.42	2.00%	14,433,200
Apr 28, 2026	21.50	22.68	21.30	21.98	21.98	2.14%	20,034,690
Apr 27, 2026	20.90	21.96	20.90	21.52	21.52	2.97%	16,418,500
Apr 24, 2026	21.28	21.35	20.71	20.90	20.90	-2.84%	8,915,927
Apr 23, 2026	22.00	22.08	21.33	21.51	21.51	-2.32%	10,170,030
Apr 22, 2026	21.88	22.40	21.69	22.02	22.02	0.50%	12,107,300
Apr 21, 2026	20.41	22.50	20.41	21.91	21.91	5.54%	21,555,290
Apr 20, 2026	20.72	21.20	20.51	20.76	20.76	-1.66%	15,443,200
Apr 17, 2026	21.40	21.60	20.55	21.11	21.11	-1.91%	21,320,260
Apr 16, 2026	20.16	21.66	19.90	21.52	21.52	5.70%	34,126,900
Apr 15, 2026	19.78	20.97	19.63	20.36	20.36	6.82%	37,799,300
Apr 14, 2026	20.40	20.50	18.92	19.06	19.06	-1.14%	28,836,070
Apr 13, 2026	18.31	19.40	18.09	19.28	19.28	4.67%	11,395,280
Apr 10, 2026	18.19	18.99	18.05	18.42	18.42	4.19%	8,857,501
Apr 9, 2026	17.30	17.87	17.16	17.68	17.68	0.91%	5,968,675
Apr 8, 2026	17.30	17.56	17.08	17.52	17.52	5.86%	6,040,700
Apr 7, 2026	15.75	16.78	15.75	16.55	16.55	4.75%	5,701,300
Apr 3, 2026	16.10	16.27	15.77	15.80	15.80	-1.62%	3,250,100
Apr 2, 2026	16.27	16.44	15.90	16.06	16.06	-1.89%	3,990,200
Apr 1, 2026	16.36	16.56	16.25	16.37	16.37	2.31%	4,686,300
Mar 31, 2026	16.40	16.56	15.95	16.00	16.00	-2.32%	5,116,900
Mar 30, 2026	15.80	16.39	15.63	16.38	16.38	3.02%	6,496,400
Mar 27, 2026	15.55	16.04	15.26	15.90	15.90	0.95%	4,257,300
Mar 26, 2026	16.09	16.37	15.66	15.75	15.75	-2.96%	4,827,800
Mar 25, 2026	16.30	16.70	15.90	16.23	16.23	3.18%	8,493,800
Mar 24, 2026	15.59	15.77	15.19	15.73	15.73	2.88%	9,159,600
Mar 23, 2026	16.50	16.55	15.29	15.29	15.29	-10.01%	11,467,830
Mar 20, 2026	17.51	17.60	16.98	16.99	16.99	-2.07%	5,096,100
Mar 19, 2026	18.00	18.12	17.29	17.35	17.35	-5.24%	5,586,500
Mar 18, 2026	18.20	18.32	18.05	18.31	18.31	0.88%	3,980,400
Mar 17, 2026	18.55	18.66	18.08	18.15	18.15	-2.16%	6,728,800
Mar 16, 2026	18.75	18.88	17.92	18.55	18.55	-1.90%	8,650,200
Mar 13, 2026	19.00	19.25	18.78	18.91	18.91	-0.89%	3,811,200
Mar 12, 2026	19.37	19.54	18.98	19.08	19.08	-1.85%	3,844,200
Mar 11, 2026	19.82	20.28	19.40	19.44	19.44	-1.62%	4,789,100
Mar 10, 2026	19.63	19.98	19.47	19.76	19.76	1.23%	4,813,900