Ningbo BaoSi Energy Equipment Co., Ltd. (SHE:300441)
China · Delayed Price · Currency is CNY 6.86
+0.27 (4.10%)
Oct 23, 2026, 3:04 PM CST
SHE:300441 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.59 | 6.87 | 6.33 | 6.86 | 6.86 | 4.10% | 10,075,800 |
| Oct 22, 2026 | 6.65 | 6.75 | 6.57 | 6.59 | 6.59 | -1.20% | 2,921,700 |
| Oct 21, 2026 | 6.68 | 6.79 | 6.65 | 6.67 | 6.67 | -0.30% | 2,685,400 |
| Oct 20, 2026 | 6.59 | 6.82 | 6.58 | 6.69 | 6.69 | 2.14% | 5,324,380 |
| Oct 19, 2026 | 6.58 | 6.64 | 6.49 | 6.55 | 6.55 | -0.91% | 3,430,700 |
| Oct 16, 2026 | 6.59 | 6.71 | 6.55 | 6.61 | 6.61 | 1.23% | 3,945,400 |
| Oct 15, 2026 | 6.72 | 6.80 | 6.46 | 6.53 | 6.53 | -4.53% | 7,474,000 |
| Oct 14, 2026 | 7.01 | 7.03 | 6.82 | 6.84 | 6.84 | -2.43% | 4,316,340 |
| Oct 13, 2026 | 6.95 | 7.09 | 6.90 | 7.01 | 7.01 | - | 3,957,940 |
| Oct 12, 2026 | 7.11 | 7.18 | 7.01 | 7.01 | 7.01 | -1.41% | 3,456,824 |
| Oct 9, 2026 | 6.99 | 7.11 | 6.89 | 7.11 | 7.11 | 0.57% | 5,137,119 |
| Oct 8, 2026 | 7.13 | 7.17 | 7.03 | 7.07 | 7.07 | - | 3,365,225 |
| Sep 30, 2026 | 7.12 | 7.13 | 7.02 | 7.07 | 7.07 | - | 2,325,199 |
| Sep 29, 2026 | 7.04 | 7.12 | 6.97 | 7.07 | 7.07 | 0.86% | 3,594,612 |
| Sep 28, 2026 | 7.19 | 7.19 | 6.97 | 7.01 | 7.01 | -1.82% | 4,489,471 |
| Sep 24, 2026 | 7.07 | 7.21 | 7.06 | 7.14 | 7.14 | 0.71% | 5,678,700 |
| Sep 23, 2026 | 7.06 | 7.15 | 7.03 | 7.09 | 7.09 | 0.42% | 4,037,400 |
| Sep 22, 2026 | 7.10 | 7.12 | 7.05 | 7.06 | 7.06 | -0.42% | 2,849,691 |
| Sep 21, 2026 | 7.00 | 7.13 | 6.99 | 7.09 | 7.09 | 1.14% | 4,265,777 |
| Sep 18, 2026 | 6.96 | 7.05 | 6.93 | 7.01 | 7.01 | 1.01% | 2,944,668 |
| Sep 17, 2026 | 6.92 | 6.95 | 6.81 | 6.94 | 6.94 | 0.29% | 2,831,560 |
| Sep 16, 2026 | 6.74 | 6.93 | 6.70 | 6.92 | 6.92 | 2.22% | 3,067,488 |
| Sep 15, 2026 | 6.85 | 6.90 | 6.75 | 6.77 | 6.77 | -1.17% | 2,666,600 |
| Sep 14, 2026 | 6.85 | 6.89 | 6.79 | 6.85 | 6.85 | -0.15% | 2,550,300 |
| Sep 11, 2026 | 6.94 | 6.94 | 6.77 | 6.86 | 6.86 | -1.29% | 4,249,200 |
| Sep 10, 2026 | 7.09 | 7.09 | 6.94 | 6.95 | 6.95 | -1.97% | 3,821,100 |
| Sep 9, 2026 | 7.11 | 7.17 | 7.05 | 7.09 | 7.09 | - | 3,674,880 |
| Sep 8, 2026 | 7.11 | 7.11 | 7.04 | 7.09 | 7.09 | -0.14% | 3,571,400 |
| Sep 7, 2026 | 6.99 | 7.12 | 6.97 | 7.10 | 7.10 | 2.31% | 5,485,380 |
| Sep 4, 2026 | 7.00 | 7.09 | 6.92 | 6.94 | 6.94 | -0.57% | 4,240,419 |
| Sep 3, 2026 | 7.06 | 7.12 | 6.98 | 6.98 | 6.98 | -1.27% | 4,896,200 |
| Sep 2, 2026 | 6.98 | 7.16 | 6.96 | 7.07 | 7.07 | 0.86% | 9,120,400 |
| Sep 1, 2026 | 6.96 | 7.04 | 6.90 | 7.01 | 7.01 | 1.01% | 6,593,740 |
| Aug 31, 2026 | 6.91 | 7.00 | 6.83 | 6.94 | 6.94 | -0.86% | 8,054,700 |
| Aug 28, 2026 | 6.88 | 7.06 | 6.86 | 7.00 | 7.00 | 3.09% | 10,206,268 |
| Aug 27, 2026 | 6.79 | 6.84 | 6.72 | 6.79 | 6.79 | 0.15% | 3,917,004 |
| Aug 26, 2026 | 6.73 | 6.83 | 6.73 | 6.78 | 6.78 | 0.15% | 2,834,040 |
| Aug 25, 2026 | 6.64 | 6.82 | 6.64 | 6.77 | 6.77 | 0.89% | 3,128,860 |
| Aug 24, 2026 | 6.84 | 6.84 | 6.63 | 6.71 | 6.71 | -1.61% | 4,608,565 |
| Aug 21, 2026 | 6.80 | 6.86 | 6.71 | 6.82 | 6.82 | -0.44% | 3,904,700 |
| Aug 20, 2026 | 6.75 | 6.87 | 6.73 | 6.85 | 6.85 | 1.93% | 6,342,902 |
| Aug 19, 2026 | 7.18 | 7.18 | 6.72 | 6.72 | 6.72 | -7.18% | 16,006,678 |
| Aug 18, 2026 | 6.87 | 7.32 | 6.87 | 7.24 | 7.24 | 5.39% | 24,242,857 |
| Aug 17, 2026 | 6.81 | 6.88 | 6.73 | 6.87 | 6.87 | 0.88% | 3,184,900 |
| Aug 14, 2026 | 6.81 | 6.85 | 6.75 | 6.81 | 6.81 | - | 3,949,148 |
| Aug 13, 2026 | 6.98 | 6.99 | 6.81 | 6.81 | 6.81 | -2.30% | 5,894,548 |
| Aug 12, 2026 | 6.90 | 7.09 | 6.88 | 6.97 | 6.97 | 1.16% | 5,154,214 |
| Aug 11, 2026 | 6.99 | 6.99 | 6.89 | 6.89 | 6.89 | -0.86% | 5,096,352 |
| Aug 10, 2026 | 6.81 | 6.95 | 6.74 | 6.95 | 6.95 | 2.06% | 5,796,142 |
| Aug 7, 2026 | 6.85 | 6.85 | 6.69 | 6.81 | 6.81 | -0.44% | 4,617,448 |