Nanjing Baose Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	22.55	24.17	22.52	24.00	-	-	238,600
Jan 22, 2026	22.55	24.17	22.52	24.00	24.00	6.57%	21,094,530
Jan 21, 2026	22.42	22.65	22.20	22.52	22.52	-0.35%	8,315,697
Jan 20, 2026	23.17	23.39	22.35	22.60	22.60	-2.38%	8,384,900
Jan 19, 2026	22.21	23.38	22.10	23.15	23.15	3.63%	11,958,740
Jan 16, 2026	22.55	22.69	22.20	22.34	22.34	-0.71%	7,551,200
Jan 15, 2026	22.34	22.60	22.20	22.50	22.50	-0.79%	7,928,746
Jan 14, 2026	22.74	23.36	22.22	22.68	22.68	-0.26%	13,838,810
Jan 13, 2026	23.57	23.61	22.59	22.74	22.74	-4.37%	14,919,770
Jan 12, 2026	23.30	23.88	23.01	23.78	23.78	1.89%	18,662,480
Jan 9, 2026	23.30	23.78	23.00	23.34	23.34	0.21%	20,135,070
Jan 8, 2026	22.63	23.44	22.48	23.29	23.29	2.92%	23,610,199
Jan 7, 2026	22.30	22.79	21.97	22.63	22.63	1.48%	16,518,288
Jan 6, 2026	21.80	22.35	21.72	22.30	22.30	1.78%	11,917,390
Jan 5, 2026	21.76	22.15	21.68	21.91	21.91	1.86%	9,264,793
Dec 31, 2025	21.30	21.64	20.84	21.51	21.51	0.19%	7,676,700
Dec 30, 2025	21.58	21.85	21.35	21.47	21.47	-1.42%	7,815,800
Dec 29, 2025	22.00	22.08	21.70	21.78	21.78	-0.41%	7,664,300
Dec 26, 2025	21.85	22.12	21.60	21.87	21.87	-0.18%	10,755,790
Dec 25, 2025	21.70	22.09	21.58	21.91	21.91	1.01%	12,106,431
Dec 24, 2025	21.09	21.82	20.78	21.69	21.69	3.29%	12,783,930
Dec 23, 2025	21.38	21.43	20.90	21.00	21.00	-2.05%	7,133,131
Dec 22, 2025	21.51	21.88	21.36	21.44	21.44	-0.28%	10,084,600
Dec 19, 2025	20.61	22.63	20.61	21.50	21.50	4.78%	15,822,480
Dec 18, 2025	20.36	21.10	20.30	20.52	20.52	-0.34%	8,676,400
Dec 17, 2025	20.80	20.88	19.96	20.59	20.59	-1.25%	11,675,700
Dec 16, 2025	21.52	21.70	20.77	20.85	20.85	-4.53%	11,361,840
Dec 15, 2025	21.74	22.36	21.74	21.84	21.84	-1.49%	15,336,500
Dec 12, 2025	20.69	22.43	20.68	22.17	22.17	6.54%	24,519,940
Dec 11, 2025	20.80	21.35	20.69	20.81	20.81	0.05%	10,745,400
Dec 10, 2025	20.89	21.10	20.57	20.80	20.80	-0.53%	5,454,700
Dec 9, 2025	21.40	21.51	20.89	20.91	20.91	-2.79%	7,649,600
Dec 8, 2025	21.07	21.57	20.93	21.51	21.51	2.14%	10,215,700
Dec 5, 2025	20.43	21.10	20.20	21.06	21.06	2.83%	9,419,812
Dec 4, 2025	20.49	20.68	20.31	20.48	20.48	-0.05%	5,255,100
Dec 3, 2025	20.84	20.90	20.37	20.49	20.49	-1.68%	6,845,050
Dec 2, 2025	21.03	21.05	20.72	20.84	20.84	-1.19%	5,945,300
Dec 1, 2025	20.89	21.31	20.74	21.09	21.09	0.48%	8,275,700
Nov 28, 2025	21.00	21.00	20.69	20.99	20.99	0.91%	7,087,600
Nov 27, 2025	20.78	20.96	20.70	20.80	20.80	0.14%	6,101,100
Nov 26, 2025	21.25	21.27	20.70	20.77	20.77	-2.40%	9,213,500
Nov 25, 2025	21.19	21.80	21.02	21.28	21.28	0.42%	11,491,200
Nov 24, 2025	20.94	21.39	20.61	21.19	21.19	2.66%	9,922,600
Nov 21, 2025	21.40	21.60	20.60	20.64	20.64	-6.39%	17,080,300
Nov 20, 2025	22.73	22.79	22.02	22.05	22.05	-3.71%	16,128,490
Nov 19, 2025	22.89	23.54	22.75	22.90	22.90	0.22%	17,358,100
Nov 18, 2025	23.82	23.89	22.66	22.85	22.85	-4.39%	21,285,850
Nov 17, 2025	24.15	24.96	23.50	23.90	23.90	0.17%	20,611,240
Nov 14, 2025	24.27	25.29	23.82	23.86	23.86	-3.40%	26,204,640
Nov 13, 2025	24.45	25.15	24.13	24.70	24.70	-0.20%	29,789,530