Nanjing Baose Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	13.03	13.24	12.48	13.16	13.09	1.46%	4,556,557
Jul 20, 2026	13.24	13.53	12.75	12.97	12.91	-1.29%	3,629,700
Jul 17, 2026	13.56	13.67	13.05	13.14	13.07	-2.52%	3,156,400
Jul 16, 2026	13.55	13.72	13.30	13.48	13.41	-0.52%	2,486,100
Jul 15, 2026	13.44	13.75	13.30	13.55	13.48	0.82%	2,689,100
Jul 14, 2026	13.42	13.48	12.98	13.44	13.37	0.15%	2,925,859
Jul 13, 2026	14.12	14.13	13.40	13.42	13.35	-5.23%	3,722,100
Jul 10, 2026	13.60	14.60	13.50	14.16	14.09	4.35%	5,220,695
Jul 9, 2026	13.53	13.68	12.97	13.57	13.50	0.37%	3,320,400
Jul 8, 2026	13.90	14.11	13.51	13.52	13.45	-2.94%	2,996,600
Jul 7, 2026	14.29	14.50	13.89	13.93	13.86	-2.99%	3,225,700
Jul 6, 2026	15.06	15.15	14.34	14.36	14.29	-4.65%	4,414,500
Jul 3, 2026	15.05	15.37	15.01	15.06	14.99	0.33%	3,586,033
Jul 2, 2026	15.02	15.70	14.94	15.01	14.94	-0.60%	4,456,000
Jul 1, 2026	14.81	15.40	14.62	15.10	15.03	1.96%	5,089,200
Jun 30, 2026	14.86	15.00	14.46	14.81	14.74	-0.60%	4,363,900
Jun 29, 2026	14.71	15.21	14.55	14.90	14.83	0.34%	3,923,242
Jun 26, 2026	15.71	15.71	14.85	14.85	14.78	-5.77%	5,746,900
Jun 25, 2026	16.24	16.47	15.55	15.76	15.68	-3.43%	5,645,500
Jun 24, 2026	17.00	17.10	16.01	16.32	16.24	-5.23%	6,646,200
Jun 23, 2026	17.30	17.87	17.15	17.22	17.13	-2.10%	6,065,400
Jun 22, 2026	17.36	17.85	16.91	17.59	17.50	1.03%	8,336,640
Jun 18, 2026	16.78	17.99	16.65	17.41	17.32	3.75%	10,384,390
Jun 17, 2026	16.60	17.10	16.30	16.78	16.70	0.78%	7,902,800
Jun 16, 2026	16.61	16.86	16.52	16.65	16.57	-0.30%	3,893,300