Baoding Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	48.50	51.20	46.20	50.00	50.00	-0.70%	48,188,947
Sep 10, 2026	46.51	52.27	46.51	50.35	50.35	5.96%	47,949,550
Sep 9, 2026	48.02	49.52	47.08	47.52	47.52	0.11%	23,193,275
Sep 8, 2026	47.92	48.85	46.30	47.47	47.47	-1.12%	19,088,575
Sep 7, 2026	47.00	48.87	46.00	48.01	48.01	4.46%	21,928,752
Sep 4, 2026	48.40	49.77	45.48	45.96	45.96	-4.15%	19,081,252
Sep 3, 2026	48.65	48.84	46.61	47.95	47.95	0.06%	16,639,840
Sep 2, 2026	48.96	49.16	47.08	47.92	47.92	-4.26%	22,154,298
Sep 1, 2026	53.00	53.00	49.10	50.05	50.05	-5.26%	26,342,780
Aug 31, 2026	51.80	54.42	51.26	52.83	52.83	-0.68%	27,902,898
Aug 28, 2026	55.76	56.60	53.10	53.19	53.19	-5.02%	38,971,185
Aug 27, 2026	52.31	57.09	50.23	56.00	56.00	7.90%	51,935,330
Aug 26, 2026	54.42	55.00	50.92	51.90	51.90	-6.65%	34,961,760
Aug 25, 2026	55.99	58.45	53.36	55.60	55.60	-3.89%	38,599,673
Aug 24, 2026	57.83	58.50	52.50	57.85	57.85	4.91%	42,281,509
Aug 21, 2026	57.00	57.04	52.50	55.14	55.14	-3.33%	38,526,273
Aug 20, 2026	53.28	57.04	50.02	57.04	57.04	10.01%	38,517,898
Aug 19, 2026	55.73	60.19	51.84	51.85	51.85	-9.98%	42,568,570
Aug 18, 2026	61.45	62.35	56.55	57.60	57.60	-7.10%	38,724,330
Aug 17, 2026	59.79	62.00	58.01	62.00	62.00	2.23%	39,421,380
Aug 14, 2026	59.59	60.80	57.30	60.65	60.65	3.39%	42,384,253
Aug 13, 2026	62.00	62.77	57.60	58.66	58.66	-2.35%	50,167,164
Aug 12, 2026	54.63	60.07	53.49	60.07	60.07	10.00%	36,425,414
Aug 11, 2026	53.01	57.60	53.01	54.61	54.61	4.30%	55,382,860
Aug 10, 2026	52.36	52.36	50.53	52.36	52.36	10.00%	23,785,900
Aug 7, 2026	47.00	47.60	47.00	47.60	47.60	10.01%	4,448,500
Aug 6, 2026	40.81	43.27	40.81	43.27	43.27	9.99%	17,728,700
Aug 5, 2026	37.54	39.34	36.09	39.34	39.34	10.01%	18,792,000
Aug 4, 2026	33.85	35.76	32.18	35.76	35.76	10.00%	14,235,600
Aug 3, 2026	34.99	35.03	32.17	32.51	32.51	-7.25%	24,676,502
Jul 31, 2026	35.05	35.05	33.33	35.05	35.05	10.01%	9,914,800
Jul 30, 2026	35.23	36.03	31.69	31.86	31.86	-9.51%	19,927,900
Jul 29, 2026	36.50	36.95	33.58	35.21	35.21	-3.67%	14,693,910
Jul 28, 2026	38.88	39.44	36.00	36.55	36.55	-7.84%	14,242,800
Jul 27, 2026	37.85	39.80	36.71	39.66	39.66	5.65%	21,060,100
Jul 24, 2026	38.84	40.09	37.24	37.54	37.54	-5.91%	15,508,300
Jul 23, 2026	41.78	42.90	39.27	39.90	39.90	-2.80%	19,748,400
Jul 22, 2026	43.68	44.53	40.30	41.05	41.05	-7.13%	24,524,200
Jul 21, 2026	42.40	45.26	39.56	44.20	44.20	0.57%	25,175,300
Jul 20, 2026	49.93	50.10	43.95	43.95	43.95	-9.99%	11,518,815
Jul 17, 2026	53.34	53.88	48.83	48.83	48.83	-9.99%	15,371,500
Jul 16, 2026	53.71	57.19	52.50	54.25	54.25	-2.53%	16,304,250
Jul 15, 2026	59.94	60.50	54.28	55.66	55.66	-4.36%	19,283,200
Jul 14, 2026	53.64	59.74	50.91	58.20	58.20	7.16%	29,485,900
Jul 13, 2026	59.14	61.88	54.31	54.31	54.31	-9.99%	24,684,100
Jul 10, 2026	68.00	70.99	60.05	60.34	60.34	-6.51%	34,523,830
Jul 9, 2026	60.57	64.54	60.57	64.54	64.54	10.01%	12,338,680
Jul 8, 2026	58.00	60.66	54.41	58.67	58.67	3.64%	13,268,250
Jul 7, 2026	58.13	59.95	54.09	56.61	56.61	-3.79%	13,819,480
Jul 6, 2026	66.00	68.88	58.84	58.84	58.84	-10.00%	14,047,803