Skip to main content
logo
Nanjing Baose Co., Ltd. (SHE:300402)
China flag China · Delayed Price · Currency is CNY
13.92
+0.01 (0.07%)
Oct 26, 2026, 3:04 PM CST

Nanjing Baose Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 202613.9114.1913.6613.9213.920.07%2,860,700
Oct 23, 202613.6613.9812.9813.9113.911.46%3,247,206
Oct 22, 202614.1914.1913.7013.7113.71-2.56%1,984,200
Oct 21, 202614.1814.3214.0114.0714.07-0.78%1,751,300
Oct 20, 202614.2014.4014.0414.1814.18-0.35%1,519,100
Oct 19, 202614.3314.4514.0314.2314.23-0.84%1,819,600
Oct 16, 202614.1814.6714.1214.3514.352.35%2,733,100
Oct 15, 202614.0314.3013.9614.0214.02-2.37%1,948,200
Oct 14, 202614.6914.6914.2814.3614.36-1.31%1,874,400
Oct 13, 202614.2814.6213.9614.5514.550.62%2,340,900
Oct 12, 202614.6614.8014.3714.4614.46-1.36%2,023,342
Oct 9, 202614.6014.7414.2814.6614.660.69%2,449,700
Oct 8, 202614.5314.9014.4014.5614.560.34%1,922,700
Sep 30, 202614.6614.7314.4714.5114.51-0.55%1,068,900
Sep 29, 202614.4414.6814.3414.5914.590.90%1,381,300
Sep 28, 202614.7714.7914.3714.4614.46-2.23%1,957,300
Sep 24, 202614.7015.2514.7014.7914.790.27%2,228,400
Sep 23, 202614.9915.0814.7214.7514.75-1.07%1,896,800
Sep 22, 202615.0515.3014.9014.9114.91-1.19%2,789,900
Sep 21, 202614.6915.1614.6115.0915.093.14%2,497,500
Sep 18, 202614.6214.7014.4714.6314.630.90%1,615,579
Sep 17, 202614.2114.6314.1414.5014.500.28%1,842,500
Sep 16, 202614.4014.5614.1414.4614.461.62%1,529,500
Sep 15, 202614.6114.7114.2114.2314.23-3.00%2,132,200
Sep 14, 202614.8614.8714.6114.6714.67-0.07%1,416,300
Sep 11, 202614.8914.9114.5414.6814.68-2.07%2,204,900
Sep 10, 202615.1615.2314.9514.9914.99-1.64%1,719,800
Sep 9, 202615.1715.4215.1315.2415.240.46%2,046,900
Sep 8, 202615.0715.2414.9515.1715.171.07%2,115,900
Sep 7, 202615.3415.3414.9715.0115.01-1.18%2,266,700
Sep 4, 202615.2115.5115.1115.1915.19-0.20%2,556,800
Sep 3, 202615.3815.5115.2215.2215.22-0.98%2,675,100
Sep 2, 202615.3615.6815.2615.3715.370.07%3,111,400
Sep 1, 202615.5315.5315.2915.3615.36-0.13%2,005,600
Aug 31, 202615.0315.5014.9515.3815.381.52%3,384,196
Aug 28, 202615.0815.2315.0015.1515.150.46%2,466,400
Aug 27, 202614.8715.1214.7615.0815.080.53%2,897,600
Aug 26, 202614.8815.1914.8515.0015.000.20%3,771,340
Aug 25, 202614.5315.3014.4514.9714.972.89%4,640,841
Aug 24, 202614.9915.0114.3914.5514.55-3.06%3,863,794
Aug 21, 202614.1315.1813.9215.0115.014.60%6,380,394
Aug 20, 202614.0814.4814.0814.3514.352.21%2,630,060
Aug 19, 202614.5514.5614.1114.1114.04-3.62%2,521,039
Aug 18, 202614.8614.9214.6114.6414.57-1.48%1,843,002
Aug 17, 202614.7814.8914.5414.8614.791.57%2,338,375
Aug 14, 202614.5914.7914.5214.6314.560.21%2,237,388
Aug 13, 202614.8214.9014.6014.6014.53-1.95%2,453,900
Aug 12, 202614.9814.9814.8114.8914.820.13%1,794,775
Aug 11, 202615.1515.1514.8614.8714.80-3.00%2,942,900
Aug 10, 202614.9215.3614.7215.3315.252.75%3,369,100