Nanjing Baose Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	21.29	21.76	21.07	21.29	21.29	-0.42%	6,202,700
Mar 12, 2026	22.23	22.31	21.14	21.38	21.38	-4.17%	9,162,797
Mar 11, 2026	23.04	23.04	22.28	22.31	22.31	-2.62%	6,502,300
Mar 10, 2026	22.78	23.09	22.67	22.91	22.91	1.82%	4,775,800
Mar 9, 2026	22.20	22.73	22.02	22.50	22.50	-1.01%	6,071,286
Mar 6, 2026	22.69	23.11	22.57	22.73	22.73	-0.74%	5,836,400
Mar 5, 2026	22.79	23.28	22.66	22.90	22.90	2.83%	7,261,700
Mar 4, 2026	21.70	22.80	21.63	22.27	22.27	0.04%	7,143,299
Mar 3, 2026	24.02	24.13	22.20	22.26	22.26	-7.13%	12,675,700
Mar 2, 2026	24.41	24.63	23.68	23.97	23.97	-3.19%	14,775,623
Feb 27, 2026	23.38	26.40	23.31	24.76	24.76	5.23%	24,474,450
Feb 26, 2026	22.80	23.90	22.68	23.53	23.53	3.07%	12,181,180
Feb 25, 2026	22.45	23.02	22.41	22.83	22.83	1.47%	6,695,895
Feb 24, 2026	22.02	22.63	22.02	22.50	22.50	3.21%	6,203,500
Feb 13, 2026	21.96	22.20	21.80	21.80	21.80	-1.36%	4,854,976
Feb 12, 2026	21.93	22.44	21.54	22.10	22.10	0.78%	6,061,500
Feb 11, 2026	22.11	22.20	21.91	21.93	21.93	-0.68%	5,129,000
Feb 10, 2026	22.28	22.35	21.96	22.08	22.08	-0.90%	4,075,200
Feb 9, 2026	22.33	22.57	22.18	22.28	22.28	1.09%	4,193,203
Feb 6, 2026	21.89	22.43	21.75	22.04	22.04	-0.14%	5,101,247
Feb 5, 2026	21.99	22.60	21.92	22.07	22.07	-0.68%	6,042,100
Feb 4, 2026	21.93	23.20	21.70	22.22	22.22	1.37%	10,330,490
Feb 3, 2026	21.39	21.98	21.18	21.92	21.92	3.79%	6,707,400
Feb 2, 2026	21.35	21.92	21.03	21.12	21.12	-3.78%	7,255,500
Jan 30, 2026	23.78	23.79	21.81	21.95	21.95	-8.58%	15,743,600
Jan 29, 2026	24.50	24.80	23.70	24.01	24.01	-3.57%	20,144,000