Nanning Baling Technology Co., Ltd. (SHE:002592)
China · Delayed Price · Currency is CNY 7.04
-0.09 (-1.26%)
Jun 3, 2026, 3:04 PM CST
Nanning Baling Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.01 | 7.19 | 7.01 | 7.13 | - | - | 901,400 |
| Jun 2, 2026 | 7.20 | 7.21 | 7.03 | 7.13 | 7.13 | -0.97% | 2,734,500 |
| Jun 1, 2026 | 6.96 | 7.21 | 6.79 | 7.20 | 7.20 | 3.15% | 3,310,900 |
| May 29, 2026 | 7.01 | 7.25 | 6.95 | 6.98 | 6.98 | -0.29% | 3,919,000 |
| May 28, 2026 | 7.07 | 7.13 | 6.94 | 7.00 | 7.00 | -0.85% | 2,386,401 |
| May 27, 2026 | 7.13 | 7.17 | 6.92 | 7.06 | 7.06 | -0.84% | 3,285,370 |
| May 26, 2026 | 7.18 | 7.18 | 6.98 | 7.12 | 7.12 | -0.97% | 4,004,700 |
| May 25, 2026 | 7.45 | 7.45 | 7.12 | 7.19 | 7.19 | -3.23% | 3,579,300 |
| May 22, 2026 | 7.27 | 7.50 | 7.27 | 7.43 | 7.43 | 1.50% | 2,280,900 |
| May 21, 2026 | 7.72 | 7.75 | 7.30 | 7.32 | 7.32 | -4.69% | 5,291,600 |
| May 20, 2026 | 7.99 | 8.10 | 7.66 | 7.68 | 7.68 | -1.41% | 7,955,100 |
| May 19, 2026 | 7.60 | 7.79 | 7.54 | 7.79 | 7.79 | 4.99% | 2,609,400 |
| May 18, 2026 | 7.60 | 7.64 | 7.41 | 7.47 | 7.42 | -1.45% | 4,080,900 |
| May 15, 2026 | 7.65 | 7.74 | 7.53 | 7.58 | 7.53 | -0.92% | 3,553,223 |
| May 14, 2026 | 7.90 | 7.93 | 7.65 | 7.65 | 7.60 | -2.92% | 4,322,700 |
| May 13, 2026 | 7.98 | 8.00 | 7.87 | 7.88 | 7.83 | -1.38% | 3,705,200 |
| May 12, 2026 | 8.05 | 8.17 | 7.98 | 7.99 | 7.94 | -0.37% | 3,186,500 |
| May 11, 2026 | 8.21 | 8.21 | 7.99 | 8.02 | 7.97 | -2.31% | 5,473,800 |
| May 8, 2026 | 8.00 | 8.30 | 7.97 | 8.21 | 8.16 | 2.63% | 5,281,300 |
| May 7, 2026 | 7.90 | 8.13 | 7.90 | 8.00 | 7.95 | 1.01% | 3,981,200 |
| May 6, 2026 | 7.98 | 8.00 | 7.88 | 7.92 | 7.87 | -0.25% | 3,144,300 |
| Apr 30, 2026 | 7.85 | 8.04 | 7.83 | 7.94 | 7.89 | -0.38% | 2,987,800 |
| Apr 29, 2026 | 8.25 | 8.26 | 7.97 | 7.97 | 7.92 | -4.21% | 8,489,100 |
| Apr 28, 2026 | 7.84 | 8.32 | 7.84 | 8.32 | 8.26 | 5.05% | 7,006,400 |
| Apr 27, 2026 | 7.95 | 7.95 | 7.79 | 7.92 | 7.87 | -0.38% | 2,606,100 |
| Apr 24, 2026 | 7.77 | 8.00 | 7.65 | 7.95 | 7.90 | 1.66% | 3,946,600 |
| Apr 23, 2026 | 7.97 | 7.97 | 7.78 | 7.82 | 7.77 | -2.13% | 3,329,801 |
| Apr 22, 2026 | 7.96 | 8.00 | 7.82 | 7.99 | 7.94 | 0.13% | 4,649,700 |
| Apr 21, 2026 | 8.08 | 8.20 | 7.97 | 7.98 | 7.93 | -1.24% | 4,377,668 |
| Apr 20, 2026 | 8.08 | 8.11 | 7.95 | 8.08 | 8.03 | -0.25% | 4,489,102 |
| Apr 17, 2026 | 8.27 | 8.33 | 8.09 | 8.10 | 8.05 | -2.17% | 4,362,944 |
| Apr 16, 2026 | 8.18 | 8.38 | 8.08 | 8.28 | 8.22 | 1.22% | 4,155,232 |
| Apr 15, 2026 | 8.17 | 8.27 | 8.15 | 8.18 | 8.13 | -0.12% | 3,672,732 |
| Apr 14, 2026 | 8.32 | 8.35 | 8.12 | 8.19 | 8.14 | -1.56% | 5,784,800 |
| Apr 13, 2026 | 8.34 | 8.46 | 8.11 | 8.32 | 8.26 | 1.22% | 7,196,700 |
| Apr 10, 2026 | 8.13 | 8.38 | 8.10 | 8.22 | 8.16 | 0.74% | 5,409,944 |
| Apr 9, 2026 | 8.03 | 8.30 | 7.86 | 8.16 | 8.11 | 0.37% | 8,005,500 |
| Apr 8, 2026 | 8.34 | 8.56 | 8.00 | 8.13 | 8.08 | -0.25% | 12,448,700 |
| Apr 7, 2026 | 8.29 | 8.45 | 8.10 | 8.15 | 8.10 | -2.86% | 4,606,700 |
| Apr 3, 2026 | 8.69 | 8.70 | 8.29 | 8.39 | 8.33 | -3.01% | 4,853,700 |
| Apr 2, 2026 | 8.90 | 8.94 | 8.56 | 8.65 | 8.59 | -3.78% | 4,466,800 |
| Apr 1, 2026 | 9.27 | 9.29 | 8.83 | 8.99 | 8.93 | -1.64% | 4,339,900 |
| Mar 31, 2026 | 9.30 | 9.44 | 9.08 | 9.14 | 9.08 | -2.45% | 2,937,477 |
| Mar 30, 2026 | 9.71 | 9.71 | 9.37 | 9.37 | 9.31 | -4.97% | 4,641,502 |
| Mar 27, 2026 | 9.61 | 9.87 | 9.50 | 9.86 | 9.79 | 2.39% | 3,570,500 |
| Mar 26, 2026 | 9.62 | 9.80 | 9.43 | 9.63 | 9.57 | -0.10% | 3,925,123 |
| Mar 25, 2026 | 9.44 | 9.80 | 9.44 | 9.64 | 9.58 | 2.44% | 4,088,500 |
| Mar 24, 2026 | 9.16 | 9.49 | 9.10 | 9.41 | 9.35 | 4.09% | 4,956,100 |
| Mar 23, 2026 | 9.37 | 9.37 | 9.04 | 9.04 | 8.98 | -5.04% | 4,750,700 |
| Mar 20, 2026 | 9.70 | 9.85 | 9.48 | 9.52 | 9.46 | -1.86% | 3,578,200 |