Nanjing Baose Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.66	14.73	14.47	14.51	14.51	-0.55%	1,068,900
Sep 29, 2026	14.44	14.68	14.34	14.59	14.59	0.90%	1,381,300
Sep 28, 2026	14.77	14.79	14.37	14.46	14.46	-2.23%	1,957,300
Sep 24, 2026	14.70	15.25	14.70	14.79	14.79	0.27%	2,228,400
Sep 23, 2026	14.99	15.08	14.72	14.75	14.75	-1.07%	1,896,800
Sep 22, 2026	15.05	15.30	14.90	14.91	14.91	-1.19%	2,789,900
Sep 21, 2026	14.69	15.16	14.61	15.09	15.09	3.14%	2,497,500
Sep 18, 2026	14.62	14.70	14.47	14.63	14.63	0.90%	1,615,579
Sep 17, 2026	14.21	14.63	14.14	14.50	14.50	0.28%	1,842,500
Sep 16, 2026	14.40	14.56	14.14	14.46	14.46	1.62%	1,529,500
Sep 15, 2026	14.61	14.71	14.21	14.23	14.23	-3.00%	2,132,200
Sep 14, 2026	14.86	14.87	14.61	14.67	14.67	-0.07%	1,416,300
Sep 11, 2026	14.89	14.91	14.54	14.68	14.68	-2.07%	2,204,900
Sep 10, 2026	15.16	15.23	14.95	14.99	14.99	-1.64%	1,719,800
Sep 9, 2026	15.17	15.42	15.13	15.24	15.24	0.46%	2,046,900
Sep 8, 2026	15.07	15.24	14.95	15.17	15.17	1.07%	2,115,900
Sep 7, 2026	15.34	15.34	14.97	15.01	15.01	-1.18%	2,266,700
Sep 4, 2026	15.21	15.51	15.11	15.19	15.19	-0.20%	2,556,800
Sep 3, 2026	15.38	15.51	15.22	15.22	15.22	-0.98%	2,675,100
Sep 2, 2026	15.36	15.68	15.26	15.37	15.37	0.07%	3,111,400
Sep 1, 2026	15.53	15.53	15.29	15.36	15.36	-0.13%	2,005,600
Aug 31, 2026	15.03	15.50	14.95	15.38	15.38	1.52%	3,384,196
Aug 28, 2026	15.08	15.23	15.00	15.15	15.15	0.46%	2,466,400
Aug 27, 2026	14.87	15.12	14.76	15.08	15.08	0.53%	2,897,600
Aug 26, 2026	14.88	15.19	14.85	15.00	15.00	0.20%	3,771,340
Aug 25, 2026	14.53	15.30	14.45	14.97	14.97	2.89%	4,640,841
Aug 24, 2026	14.99	15.01	14.39	14.55	14.55	-3.06%	3,863,794
Aug 21, 2026	14.13	15.18	13.92	15.01	15.01	4.60%	6,380,394
Aug 20, 2026	14.08	14.48	14.08	14.35	14.35	2.21%	2,630,060
Aug 19, 2026	14.55	14.56	14.11	14.11	14.04	-3.62%	2,521,039
Aug 18, 2026	14.86	14.92	14.61	14.64	14.57	-1.48%	1,843,002
Aug 17, 2026	14.78	14.89	14.54	14.86	14.79	1.57%	2,338,375
Aug 14, 2026	14.59	14.79	14.52	14.63	14.56	0.21%	2,237,388
Aug 13, 2026	14.82	14.90	14.60	14.60	14.53	-1.95%	2,453,900
Aug 12, 2026	14.98	14.98	14.81	14.89	14.82	0.13%	1,794,775
Aug 11, 2026	15.15	15.15	14.86	14.87	14.80	-3.00%	2,942,900
Aug 10, 2026	14.92	15.36	14.72	15.33	15.25	2.75%	3,369,100
Aug 7, 2026	14.81	15.08	14.42	14.92	14.85	0.74%	4,378,200
Aug 6, 2026	14.66	14.84	14.43	14.81	14.74	1.09%	3,622,600
Aug 5, 2026	14.56	14.71	14.48	14.65	14.58	0.69%	3,335,647
Aug 4, 2026	14.66	14.77	14.43	14.55	14.48	-0.82%	3,816,325
Aug 3, 2026	14.28	14.69	14.25	14.67	14.60	3.67%	4,062,195
Jul 31, 2026	14.10	14.29	14.05	14.15	14.08	0.43%	2,769,600
Jul 30, 2026	14.04	14.32	13.88	14.09	14.02	0.36%	3,521,707
Jul 29, 2026	13.80	14.06	13.67	14.04	13.97	2.33%	3,315,457
Jul 28, 2026	13.57	13.90	13.49	13.72	13.65	0.22%	2,438,100
Jul 27, 2026	13.39	13.80	13.26	13.69	13.62	2.24%	2,498,000
Jul 24, 2026	13.38	13.62	13.35	13.39	13.32	-1.62%	2,385,157
Jul 23, 2026	12.91	13.61	12.91	13.61	13.54	4.53%	3,501,300
Jul 22, 2026	13.35	13.36	12.90	13.02	12.96	-1.06%	2,745,900