Nanjing Baose Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	13.60	14.60	13.50	14.16	14.16	4.35%	5,220,695
Jul 9, 2026	13.53	13.68	12.97	13.57	13.57	0.37%	3,320,400
Jul 8, 2026	13.90	14.11	13.51	13.52	13.52	-2.94%	3,000,300
Jul 7, 2026	14.29	14.50	13.89	13.93	13.93	-2.99%	3,225,700
Jul 6, 2026	15.06	15.15	14.34	14.36	14.36	-4.65%	4,414,600
Jul 3, 2026	15.05	15.37	15.01	15.06	15.06	0.33%	3,586,033
Jul 2, 2026	15.02	15.70	14.94	15.01	15.01	-0.60%	4,456,000
Jul 1, 2026	14.81	15.40	14.62	15.10	15.10	1.96%	5,089,200
Jun 30, 2026	14.86	15.00	14.46	14.81	14.81	-0.60%	4,363,900
Jun 29, 2026	14.71	15.21	14.55	14.90	14.90	0.34%	3,923,242
Jun 26, 2026	15.71	15.71	14.85	14.85	14.85	-5.77%	5,746,900
Jun 25, 2026	16.24	16.47	15.55	15.76	15.76	-3.43%	5,645,700
Jun 24, 2026	17.00	17.10	16.01	16.32	16.32	-5.23%	6,646,200
Jun 23, 2026	17.30	17.87	17.15	17.22	17.22	-2.10%	6,067,100
Jun 22, 2026	17.36	17.85	16.91	17.59	17.59	1.03%	8,336,640
Jun 18, 2026	16.78	17.99	16.65	17.41	17.41	3.75%	10,384,390
Jun 17, 2026	16.60	17.10	16.30	16.78	16.78	0.78%	7,902,800
Jun 16, 2026	16.61	16.86	16.52	16.65	16.65	-0.30%	3,893,300
Jun 15, 2026	16.41	16.95	16.41	16.70	16.70	1.83%	4,134,389
Jun 12, 2026	16.16	16.75	16.14	16.40	16.40	2.12%	6,182,000
Jun 11, 2026	15.67	16.29	15.41	16.06	16.06	1.26%	5,252,295
Jun 10, 2026	16.28	16.31	15.60	15.86	15.86	-3.29%	4,683,495
Jun 9, 2026	16.23	16.53	16.03	16.40	16.40	1.17%	4,433,400
Jun 8, 2026	16.87	17.07	15.87	16.21	16.21	-5.70%	7,841,700
Jun 5, 2026	16.01	17.36	15.91	17.19	17.19	6.11%	8,921,998
Jun 4, 2026	16.27	16.33	15.88	16.20	16.20	-1.88%	6,467,185
Jun 3, 2026	15.67	16.52	15.52	16.51	16.51	5.36%	5,327,500
Jun 2, 2026	16.02	16.18	15.45	15.67	15.67	-2.18%	3,302,900
Jun 1, 2026	15.60	16.27	15.58	16.02	16.02	2.04%	3,791,500
May 29, 2026	16.52	16.76	15.61	15.70	15.70	-4.79%	4,229,600
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