Ningbo BaoSi Energy Equipment Co., Ltd. (SHE:300441)
China · Delayed Price · Currency is CNY 7.16
+0.17 (2.43%)
May 8, 2026, 3:04 PM CST
SHE:300441 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7.00 | 7.22 | 6.93 | 7.16 | 7.16 | 2.43% | 8,863,528 |
| May 7, 2026 | 7.00 | 7.05 | 6.94 | 6.99 | 6.99 | 0.14% | 5,743,380 |
| May 6, 2026 | 6.99 | 7.03 | 6.94 | 6.98 | 6.98 | -0.29% | 5,965,624 |
| Apr 30, 2026 | 7.02 | 7.06 | 6.95 | 7.00 | 7.00 | 0.14% | 4,758,112 |
| Apr 29, 2026 | 6.89 | 7.04 | 6.87 | 6.99 | 6.99 | 0.72% | 4,888,048 |
| Apr 28, 2026 | 6.82 | 7.07 | 6.82 | 6.94 | 6.94 | -3.61% | 9,315,792 |
| Apr 27, 2026 | 7.14 | 7.23 | 7.09 | 7.20 | 7.20 | 0.56% | 4,928,592 |
| Apr 24, 2026 | 7.07 | 7.20 | 7.00 | 7.16 | 7.16 | 0.85% | 4,463,148 |
| Apr 23, 2026 | 7.24 | 7.24 | 7.07 | 7.10 | 7.10 | -2.07% | 4,720,100 |
| Apr 22, 2026 | 7.26 | 7.26 | 7.19 | 7.25 | 7.25 | -0.41% | 3,703,846 |
| Apr 21, 2026 | 7.20 | 7.32 | 7.18 | 7.28 | 7.28 | 0.83% | 5,717,100 |
| Apr 20, 2026 | 7.17 | 7.24 | 7.15 | 7.22 | 7.22 | 0.14% | 3,380,408 |
| Apr 17, 2026 | 7.16 | 7.22 | 7.09 | 7.21 | 7.21 | 0.56% | 4,320,680 |
| Apr 16, 2026 | 7.10 | 7.18 | 7.06 | 7.17 | 7.17 | 0.99% | 3,467,052 |
| Apr 15, 2026 | 7.17 | 7.17 | 7.07 | 7.10 | 7.10 | -0.84% | 2,856,875 |
| Apr 14, 2026 | 7.15 | 7.17 | 7.06 | 7.16 | 7.16 | 0.56% | 3,259,440 |
| Apr 13, 2026 | 7.11 | 7.13 | 7.05 | 7.12 | 7.12 | 0.14% | 2,823,900 |
| Apr 10, 2026 | 7.07 | 7.17 | 7.07 | 7.11 | 7.11 | 0.99% | 3,548,942 |
| Apr 9, 2026 | 7.14 | 7.17 | 7.04 | 7.04 | 7.04 | -2.09% | 3,867,700 |
| Apr 8, 2026 | 7.09 | 7.20 | 7.06 | 7.19 | 7.19 | 3.16% | 4,306,023 |
| Apr 7, 2026 | 6.95 | 7.01 | 6.91 | 6.97 | 6.97 | 0.72% | 2,390,160 |
| Apr 3, 2026 | 7.05 | 7.05 | 6.92 | 6.92 | 6.92 | -1.42% | 3,089,994 |
| Apr 2, 2026 | 7.15 | 7.17 | 6.97 | 7.02 | 7.02 | -1.82% | 4,067,237 |
| Apr 1, 2026 | 7.15 | 7.18 | 7.09 | 7.15 | 7.15 | 0.99% | 3,239,612 |
| Mar 31, 2026 | 7.15 | 7.19 | 7.05 | 7.08 | 7.08 | -0.70% | 3,966,200 |
| Mar 30, 2026 | 7.06 | 7.16 | 7.00 | 7.13 | 7.13 | - | 4,312,712 |
| Mar 27, 2026 | 7.02 | 7.15 | 7.01 | 7.13 | 7.13 | 0.56% | 3,010,334 |
| Mar 26, 2026 | 7.23 | 7.26 | 7.06 | 7.09 | 7.09 | -1.94% | 3,405,474 |
| Mar 25, 2026 | 7.24 | 7.28 | 7.19 | 7.23 | 7.23 | 0.28% | 5,130,640 |
| Mar 24, 2026 | 7.18 | 7.23 | 7.03 | 7.21 | 7.21 | 2.56% | 5,101,924 |
| Mar 23, 2026 | 7.39 | 7.39 | 7.00 | 7.03 | 7.03 | -6.02% | 9,273,608 |
| Mar 20, 2026 | 7.67 | 7.72 | 7.47 | 7.48 | 7.48 | -2.48% | 9,240,788 |
| Mar 19, 2026 | 7.81 | 7.94 | 7.59 | 7.67 | 7.67 | -2.66% | 12,341,860 |
| Mar 18, 2026 | 7.77 | 7.89 | 7.67 | 7.88 | 7.88 | 1.68% | 7,891,420 |
| Mar 17, 2026 | 7.79 | 7.81 | 7.72 | 7.75 | 7.75 | -0.26% | 5,704,100 |
| Mar 16, 2026 | 7.83 | 7.83 | 7.68 | 7.77 | 7.77 | -0.26% | 4,846,600 |
| Mar 13, 2026 | 7.82 | 7.91 | 7.76 | 7.79 | 7.79 | -0.26% | 5,328,420 |
| Mar 12, 2026 | 7.91 | 7.95 | 7.80 | 7.81 | 7.81 | -1.14% | 5,634,240 |
| Mar 11, 2026 | 7.90 | 8.05 | 7.88 | 7.90 | 7.90 | - | 6,141,755 |
| Mar 10, 2026 | 7.79 | 7.91 | 7.77 | 7.90 | 7.90 | 1.94% | 6,630,393 |
| Mar 9, 2026 | 7.76 | 7.84 | 7.66 | 7.75 | 7.75 | -1.27% | 6,507,837 |
| Mar 6, 2026 | 7.65 | 7.87 | 7.58 | 7.85 | 7.85 | 2.61% | 6,588,900 |
| Mar 5, 2026 | 7.58 | 7.72 | 7.53 | 7.65 | 7.65 | 2.82% | 7,639,840 |
| Mar 4, 2026 | 7.50 | 7.60 | 7.41 | 7.44 | 7.44 | -1.85% | 7,563,234 |
| Mar 3, 2026 | 7.91 | 7.94 | 7.55 | 7.58 | 7.58 | -3.81% | 9,525,192 |
| Mar 2, 2026 | 8.00 | 8.02 | 7.80 | 7.88 | 7.88 | -2.23% | 8,799,568 |
| Feb 27, 2026 | 8.08 | 8.09 | 8.01 | 8.06 | 8.06 | -0.62% | 6,626,080 |
| Feb 26, 2026 | 7.98 | 8.12 | 7.96 | 8.11 | 8.11 | 1.50% | 8,862,948 |
| Feb 25, 2026 | 7.97 | 8.05 | 7.94 | 7.99 | 7.99 | 0.25% | 6,664,820 |
| Feb 24, 2026 | 7.94 | 7.98 | 7.90 | 7.97 | 7.97 | 1.27% | 5,844,340 |