Nanjing Baose Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	16.06	16.63	15.99	16.49	16.49	2.68%	4,158,800
May 27, 2026	16.57	16.69	15.95	16.06	16.06	-3.02%	4,395,800
May 26, 2026	16.95	16.98	16.24	16.56	16.56	-2.24%	3,986,800
May 25, 2026	17.30	17.51	16.77	16.94	16.94	-2.02%	3,891,700
May 22, 2026	17.00	17.45	16.78	17.29	17.29	2.37%	3,359,000
May 21, 2026	17.59	17.88	16.88	16.89	16.89	-3.87%	4,849,976
May 20, 2026	18.21	18.22	17.48	17.57	17.57	-3.78%	4,606,000
May 19, 2026	18.21	18.36	17.92	18.26	18.26	-	3,523,866
May 18, 2026	18.42	18.80	18.12	18.26	18.26	-1.51%	3,040,366
May 15, 2026	18.68	18.90	18.47	18.54	18.54	-1.17%	3,429,400
May 14, 2026	19.36	19.41	18.70	18.76	18.76	-3.10%	3,745,000
May 13, 2026	18.98	19.40	18.89	19.36	19.36	2.27%	4,187,555
May 12, 2026	19.35	19.35	18.82	18.93	18.93	-2.32%	3,613,400
May 11, 2026	19.28	19.41	19.14	19.38	19.38	0.73%	4,356,600
May 8, 2026	18.70	19.26	18.65	19.24	19.24	1.85%	4,558,900
May 7, 2026	18.70	18.98	18.70	18.89	18.89	1.02%	3,800,400
May 6, 2026	18.48	18.71	18.40	18.70	18.70	1.69%	3,255,300
Apr 30, 2026	18.35	18.49	18.30	18.39	18.39	0.27%	2,201,600
Apr 29, 2026	18.09	18.47	18.03	18.34	18.34	1.38%	2,916,400
Apr 28, 2026	18.32	18.51	17.97	18.09	18.09	-2.53%	2,935,185
Apr 27, 2026	18.35	18.60	17.84	18.56	18.56	0.05%	4,205,685
Apr 24, 2026	18.51	18.80	18.27	18.55	18.55	-0.48%	3,006,602
Apr 23, 2026	19.01	19.22	18.58	18.64	18.64	-2.05%	4,160,100
Apr 22, 2026	19.05	19.08	18.76	19.03	19.03	0.05%	3,088,600
Apr 21, 2026	19.42	19.44	18.82	19.02	19.02	-1.91%	4,344,475
Apr 20, 2026	19.18	19.47	19.07	19.39	19.39	1.09%	4,005,525
Apr 17, 2026	19.25	19.30	19.04	19.18	19.18	-0.67%	2,479,802
Apr 16, 2026	19.18	19.35	18.96	19.31	19.31	1.26%	2,862,500
Apr 15, 2026	19.53	19.57	19.05	19.07	19.07	-1.65%	3,222,800
Apr 14, 2026	19.15	19.40	19.11	19.39	19.39	1.62%	3,642,786
Apr 13, 2026	18.96	19.14	18.82	19.08	19.08	0.26%	2,275,300
Apr 10, 2026	18.94	19.21	18.94	19.03	19.03	1.28%	3,087,092
Apr 9, 2026	19.00	19.14	18.67	18.79	18.79	-2.54%	3,541,800
Apr 8, 2026	18.73	19.28	18.70	19.28	19.28	5.01%	4,277,100
Apr 7, 2026	18.21	18.50	18.12	18.36	18.36	1.16%	2,231,500
Apr 3, 2026	19.01	19.02	18.10	18.15	18.15	-4.82%	4,777,955
Apr 2, 2026	19.10	19.60	18.90	19.07	19.07	-0.78%	4,036,966
Apr 1, 2026	19.19	19.55	19.01	19.22	19.22	2.18%	3,171,800
Mar 31, 2026	19.12	19.40	18.78	18.81	18.81	-1.62%	2,862,145
Mar 30, 2026	18.84	19.15	18.71	19.12	19.12	0.26%	2,875,656
Mar 27, 2026	18.60	19.14	18.36	19.07	19.07	1.76%	2,998,100
Mar 26, 2026	19.13	19.25	18.58	18.74	18.74	-2.09%	3,190,700
Mar 25, 2026	18.85	19.28	18.85	19.14	19.14	1.86%	3,787,100
Mar 24, 2026	18.60	18.83	18.21	18.79	18.79	3.24%	4,044,000
Mar 23, 2026	19.10	19.14	18.00	18.20	18.20	-6.38%	6,537,000
Mar 20, 2026	20.17	20.34	19.44	19.44	19.44	-3.52%	4,326,700
Mar 19, 2026	20.58	20.63	20.05	20.15	20.15	-3.50%	3,850,200
Mar 18, 2026	20.66	20.91	20.28	20.88	20.88	1.95%	3,388,166
Mar 17, 2026	21.44	21.54	20.45	20.48	20.48	-4.25%	6,136,600
Mar 16, 2026	21.68	21.78	21.11	21.39	21.39	0.47%	5,588,400