Baoding Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	32.15	34.59	32.15	34.30	34.30	5.54%	22,617,719
Nov 10, 2026	33.33	33.80	32.32	32.50	32.50	0.59%	14,625,600
Nov 9, 2026	32.15	33.48	31.47	32.31	32.31	1.92%	17,602,400
Nov 6, 2026	31.00	32.48	30.31	31.70	31.70	-3.76%	18,279,000
Nov 5, 2026	31.68	33.73	31.59	32.94	32.94	-0.33%	25,571,600
Nov 4, 2026	30.44	33.18	29.34	33.05	33.05	8.40%	27,657,790
Nov 3, 2026	32.51	33.04	30.10	30.49	30.49	-8.08%	23,614,700
Nov 2, 2026	33.43	34.19	31.79	33.17	33.17	1.31%	21,858,600
Oct 30, 2026	31.46	34.95	30.71	32.74	32.74	-0.82%	26,100,200
Oct 29, 2026	34.58	36.21	33.00	33.01	33.01	-7.12%	23,608,700
Oct 28, 2026	36.15	37.00	34.39	35.54	35.54	4.22%	30,332,300
Oct 27, 2026	36.55	38.60	33.88	34.10	34.10	-2.90%	24,507,936
Oct 26, 2026	37.23	37.39	34.98	35.12	35.12	-8.52%	18,356,500
Oct 23, 2026	37.49	38.75	35.14	38.39	38.39	0.05%	20,851,700
Oct 22, 2026	41.38	41.46	38.20	38.37	38.37	-7.27%	17,357,600
Oct 21, 2026	42.13	42.80	41.10	41.38	41.38	-0.93%	18,021,500
Oct 20, 2026	40.89	43.60	40.50	41.77	41.77	0.26%	23,657,390
Oct 19, 2026	40.81	42.18	38.88	41.66	41.66	-0.95%	29,727,581
Oct 16, 2026	46.27	46.85	42.06	42.06	42.06	-9.99%	35,657,798
Oct 15, 2026	48.00	49.95	44.16	46.73	46.73	2.03%	49,027,528
Oct 14, 2026	45.80	45.80	45.80	45.80	45.80	9.99%	4,823,700
Oct 13, 2026	39.19	43.50	37.92	41.64	41.64	3.84%	21,501,066
Oct 12, 2026	42.01	42.01	40.00	40.10	40.10	-4.59%	8,521,800
Oct 9, 2026	43.45	43.45	39.51	42.03	42.03	-3.27%	14,167,700
Oct 8, 2026	44.20	45.73	43.00	43.45	43.45	-2.12%	10,824,500
Sep 30, 2026	47.15	47.15	44.20	44.39	44.39	-4.72%	11,899,300
Sep 29, 2026	45.90	47.48	45.58	46.59	46.59	0.37%	11,792,273
Sep 28, 2026	49.63	49.76	45.62	46.42	46.42	-6.94%	17,326,450
Sep 24, 2026	52.94	53.28	49.80	49.88	49.88	-6.68%	19,634,600
Sep 23, 2026	53.02	54.50	52.88	53.45	53.45	0.23%	17,029,598
Sep 22, 2026	54.77	55.45	53.00	53.33	53.33	-1.44%	18,283,488
Sep 21, 2026	54.27	54.88	53.03	54.11	54.11	-0.24%	20,541,810
Sep 18, 2026	55.40	55.89	53.20	54.24	54.24	0.09%	24,196,999
Sep 17, 2026	55.66	56.18	53.82	54.19	54.19	-2.94%	30,873,403
Sep 16, 2026	54.76	56.66	52.50	55.83	55.83	3.01%	39,601,098
Sep 15, 2026	53.95	56.50	53.60	54.20	54.20	0.37%	43,560,791
Sep 14, 2026	47.91	55.00	46.81	54.00	54.00	8.00%	55,051,008
Sep 11, 2026	48.50	51.20	46.20	50.00	50.00	-0.70%	48,139,847
Sep 10, 2026	46.51	52.27	46.51	50.35	50.35	5.96%	47,949,555
Sep 9, 2026	48.02	49.52	47.08	47.52	47.52	0.11%	23,183,075
Sep 8, 2026	47.92	48.85	46.30	47.47	47.47	-1.12%	19,068,175
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%	19,061,852
Sep 3, 2026	48.65	48.84	46.61	47.95	47.95	0.06%	16,639,848
Sep 2, 2026	48.96	49.16	47.08	47.92	47.92	-4.26%	22,130,498
Sep 1, 2026	53.00	53.00	49.10	50.05	50.05	-5.26%	26,324,280
Aug 31, 2026	51.80	54.42	51.26	52.83	52.83	-0.68%	27,867,798
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%	51,880,930
Aug 26, 2026	54.42	55.00	50.92	51.90	51.90	-6.65%	34,961,769