Ningbo BaoSi Energy Equipment Co., Ltd. (SHE:300441)
China · Delayed Price · Currency is CNY 8.09
+0.02 (0.25%)
Jan 23, 2026, 10:50 AM CST
SHE:300441 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 7.94 | 8.13 | 7.94 | 8.05 | - | -0.98% | 8,064,800 |
| Jan 21, 2026 | 8.18 | 8.18 | 8.05 | 8.13 | 8.13 | -2.17% | 14,292,580 |
| Jan 20, 2026 | 8.10 | 8.45 | 8.10 | 8.31 | 8.31 | 3.49% | 29,665,680 |
| Jan 19, 2026 | 7.99 | 8.03 | 7.91 | 8.03 | 8.03 | -0.12% | 12,391,280 |
| Jan 16, 2026 | 7.94 | 8.06 | 7.82 | 8.04 | 8.04 | 1.39% | 14,643,240 |
| Jan 15, 2026 | 7.88 | 7.97 | 7.86 | 7.93 | 7.93 | 0.13% | 7,812,740 |
| Jan 14, 2026 | 7.89 | 8.00 | 7.83 | 7.92 | 7.92 | -0.50% | 15,728,480 |
| Jan 13, 2026 | 7.86 | 8.04 | 7.72 | 7.96 | 7.96 | 1.53% | 21,531,837 |
| Jan 12, 2026 | 7.82 | 7.86 | 7.76 | 7.84 | 7.84 | 0.38% | 16,668,750 |
| Jan 9, 2026 | 7.75 | 7.83 | 7.73 | 7.81 | 7.81 | 0.64% | 7,266,851 |
| Jan 8, 2026 | 7.63 | 7.86 | 7.63 | 7.76 | 7.76 | 1.44% | 9,477,081 |
| Jan 7, 2026 | 7.72 | 7.73 | 7.62 | 7.65 | 7.65 | -0.78% | 4,732,194 |
| Jan 6, 2026 | 7.66 | 7.73 | 7.64 | 7.71 | 7.71 | 0.65% | 5,856,691 |
| Jan 5, 2026 | 7.57 | 7.67 | 7.53 | 7.66 | 7.66 | 1.46% | 5,322,624 |
| Dec 31, 2025 | 7.53 | 7.60 | 7.47 | 7.55 | 7.55 | 0.13% | 3,631,000 |
| Dec 30, 2025 | 7.51 | 7.59 | 7.48 | 7.54 | 7.54 | -0.13% | 3,400,500 |
| Dec 29, 2025 | 7.62 | 7.63 | 7.54 | 7.55 | 7.55 | -0.53% | 3,841,463 |
| Dec 26, 2025 | 7.68 | 7.69 | 7.57 | 7.59 | 7.59 | -1.17% | 4,768,600 |
| Dec 25, 2025 | 7.66 | 7.72 | 7.64 | 7.68 | 7.68 | 0.39% | 3,812,080 |
| Dec 24, 2025 | 7.58 | 7.68 | 7.52 | 7.65 | 7.65 | 1.19% | 4,108,800 |
| Dec 23, 2025 | 7.61 | 7.62 | 7.51 | 7.56 | 7.56 | -0.66% | 3,605,180 |
| Dec 22, 2025 | 7.55 | 7.62 | 7.55 | 7.61 | 7.61 | 0.53% | 3,555,088 |
| Dec 19, 2025 | 7.45 | 7.59 | 7.45 | 7.57 | 7.57 | 1.47% | 4,788,400 |
| Dec 18, 2025 | 7.40 | 7.51 | 7.31 | 7.46 | 7.46 | 0.67% | 4,175,662 |
| Dec 17, 2025 | 7.41 | 7.43 | 7.26 | 7.41 | 7.41 | 0.27% | 5,097,200 |
| Dec 16, 2025 | 7.55 | 7.56 | 7.38 | 7.39 | 7.39 | -2.12% | 5,343,981 |
| Dec 15, 2025 | 7.53 | 7.66 | 7.46 | 7.55 | 7.55 | - | 4,117,640 |
| Dec 12, 2025 | 7.55 | 7.67 | 7.53 | 7.55 | 7.55 | 0.27% | 5,951,360 |
| Dec 11, 2025 | 7.70 | 7.70 | 7.53 | 7.53 | 7.53 | -2.21% | 5,465,005 |
| Dec 10, 2025 | 7.75 | 7.75 | 7.61 | 7.70 | 7.70 | -0.26% | 4,274,800 |
| Dec 9, 2025 | 7.76 | 7.79 | 7.72 | 7.72 | 7.72 | -0.90% | 3,081,648 |
| Dec 8, 2025 | 7.81 | 7.83 | 7.77 | 7.79 | 7.79 | - | 4,002,148 |
| Dec 5, 2025 | 7.66 | 7.80 | 7.63 | 7.79 | 7.79 | 1.43% | 4,109,900 |
| Dec 4, 2025 | 7.75 | 7.79 | 7.67 | 7.68 | 7.68 | -0.65% | 4,324,300 |
| Dec 3, 2025 | 7.77 | 7.77 | 7.69 | 7.73 | 7.73 | -0.39% | 3,748,300 |
| Dec 2, 2025 | 7.77 | 7.79 | 7.68 | 7.76 | 7.76 | -0.13% | 4,177,268 |
| Dec 1, 2025 | 7.78 | 7.82 | 7.74 | 7.77 | 7.77 | -0.26% | 4,424,000 |
| Nov 28, 2025 | 7.69 | 7.79 | 7.64 | 7.79 | 7.79 | 1.43% | 4,221,280 |
| Nov 27, 2025 | 7.60 | 7.74 | 7.60 | 7.68 | 7.68 | 0.79% | 3,450,290 |
| Nov 26, 2025 | 7.69 | 7.75 | 7.61 | 7.62 | 7.62 | -0.91% | 3,722,500 |
| Nov 25, 2025 | 7.65 | 7.77 | 7.65 | 7.69 | 7.69 | 0.52% | 4,211,160 |
| Nov 24, 2025 | 7.66 | 7.70 | 7.57 | 7.65 | 7.65 | 0.79% | 4,672,332 |
| Nov 21, 2025 | 7.80 | 7.85 | 7.53 | 7.59 | 7.59 | -3.44% | 8,569,600 |
| Nov 20, 2025 | 7.94 | 7.98 | 7.83 | 7.86 | 7.86 | -0.63% | 6,320,000 |
| Nov 19, 2025 | 8.05 | 8.10 | 7.89 | 7.91 | 7.91 | -1.86% | 8,595,096 |
| Nov 18, 2025 | 8.19 | 8.19 | 8.03 | 8.06 | 8.06 | -1.71% | 8,977,880 |
| Nov 17, 2025 | 8.22 | 8.25 | 8.16 | 8.20 | 8.20 | -0.61% | 5,831,740 |
| Nov 14, 2025 | 8.25 | 8.33 | 8.23 | 8.25 | 8.25 | -0.60% | 6,501,100 |
| Nov 13, 2025 | 8.15 | 8.31 | 8.13 | 8.30 | 8.30 | 1.59% | 8,222,584 |
| Nov 12, 2025 | 8.30 | 8.30 | 8.15 | 8.17 | 8.17 | -1.92% | 8,571,400 |