Nanjing Baose Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.10	14.29	14.05	14.15	14.15	0.43%	2,769,700
Jul 30, 2026	14.04	14.32	13.88	14.09	14.09	0.36%	3,521,707
Jul 29, 2026	13.80	14.06	13.67	14.04	14.04	2.33%	3,315,457
Jul 28, 2026	13.57	13.90	13.49	13.72	13.72	0.22%	2,438,100
Jul 27, 2026	13.39	13.80	13.26	13.69	13.69	2.24%	2,498,000
Jul 24, 2026	13.38	13.62	13.35	13.39	13.39	-1.62%	2,385,157
Jul 23, 2026	12.91	13.61	12.91	13.61	13.61	4.53%	3,503,400
Jul 22, 2026	13.35	13.36	12.90	13.02	13.02	-1.06%	2,745,900
Jul 21, 2026	13.03	13.24	12.48	13.16	13.16	1.46%	4,556,557
Jul 20, 2026	13.24	13.53	12.75	12.97	12.97	-1.29%	3,629,700
Jul 17, 2026	13.56	13.67	13.05	13.14	13.14	-2.52%	3,156,400
Jul 16, 2026	13.55	13.72	13.30	13.48	13.48	-0.52%	2,486,100
Jul 15, 2026	13.44	13.75	13.30	13.55	13.55	0.82%	2,689,100
Jul 14, 2026	13.42	13.48	12.98	13.44	13.44	0.15%	2,926,359
Jul 13, 2026	14.12	14.13	13.40	13.42	13.42	-5.23%	3,722,100
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