Ningbo BaoSi Energy Equipment Co., Ltd. (SHE:300441)
China · Delayed Price · Currency is CNY 6.30
+0.07 (1.12%)
May 28, 2026, 3:04 PM CST
SHE:300441 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.25 | 6.36 | 6.18 | 6.30 | 6.24 | 1.12% | 4,560,084 |
| May 27, 2026 | 6.41 | 6.41 | 6.18 | 6.23 | 6.17 | -2.81% | 5,593,700 |
| May 26, 2026 | 6.53 | 6.60 | 6.34 | 6.41 | 6.34 | -2.58% | 5,755,160 |
| May 25, 2026 | 6.64 | 6.77 | 6.54 | 6.58 | 6.51 | -0.75% | 4,217,760 |
| May 22, 2026 | 6.63 | 6.69 | 6.53 | 6.63 | 6.56 | 1.07% | 5,004,847 |
| May 21, 2026 | 6.72 | 6.83 | 6.56 | 6.56 | 6.49 | -2.38% | 5,039,040 |
| May 20, 2026 | 6.87 | 6.87 | 6.68 | 6.72 | 6.65 | -1.75% | 4,259,940 |
| May 19, 2026 | 6.79 | 6.86 | 6.73 | 6.84 | 6.77 | 0.44% | 3,678,080 |
| May 18, 2026 | 6.82 | 6.83 | 6.66 | 6.81 | 6.74 | -0.73% | 5,742,932 |
| May 15, 2026 | 6.70 | 6.92 | 6.70 | 6.86 | 6.79 | 1.63% | 6,074,796 |
| May 14, 2026 | 7.02 | 7.03 | 6.75 | 6.75 | 6.68 | -3.85% | 7,818,380 |
| May 13, 2026 | 7.02 | 7.04 | 6.95 | 7.02 | 6.95 | 0.29% | 4,517,681 |
| May 12, 2026 | 7.09 | 7.11 | 6.96 | 7.00 | 6.93 | -1.55% | 5,688,599 |
| May 11, 2026 | 7.15 | 7.19 | 7.06 | 7.11 | 7.04 | -0.70% | 6,945,079 |
| May 8, 2026 | 7.00 | 7.22 | 6.93 | 7.16 | 7.09 | 2.43% | 8,861,928 |
| May 7, 2026 | 7.00 | 7.05 | 6.94 | 6.99 | 6.92 | 0.14% | 5,743,380 |
| May 6, 2026 | 6.99 | 7.03 | 6.94 | 6.98 | 6.91 | -0.29% | 5,965,624 |
| Apr 30, 2026 | 7.02 | 7.06 | 6.95 | 7.00 | 6.93 | 0.14% | 4,755,612 |
| Apr 29, 2026 | 6.89 | 7.04 | 6.87 | 6.99 | 6.92 | 0.72% | 4,888,048 |
| Apr 28, 2026 | 6.82 | 7.07 | 6.82 | 6.94 | 6.87 | -3.61% | 9,315,792 |
| Apr 27, 2026 | 7.14 | 7.23 | 7.09 | 7.20 | 7.13 | 0.56% | 4,928,592 |
| Apr 24, 2026 | 7.07 | 7.20 | 7.00 | 7.16 | 7.09 | 0.85% | 4,463,148 |
| Apr 23, 2026 | 7.24 | 7.24 | 7.07 | 7.10 | 7.03 | -2.07% | 4,720,100 |
| Apr 22, 2026 | 7.26 | 7.26 | 7.19 | 7.25 | 7.18 | -0.41% | 3,703,846 |
| Apr 21, 2026 | 7.20 | 7.32 | 7.18 | 7.28 | 7.20 | 0.83% | 5,717,100 |
| Apr 20, 2026 | 7.17 | 7.24 | 7.15 | 7.22 | 7.15 | 0.14% | 3,380,408 |
| Apr 17, 2026 | 7.16 | 7.22 | 7.09 | 7.21 | 7.14 | 0.56% | 4,320,680 |
| Apr 16, 2026 | 7.10 | 7.18 | 7.06 | 7.17 | 7.10 | 0.99% | 3,467,052 |
| Apr 15, 2026 | 7.17 | 7.17 | 7.07 | 7.10 | 7.03 | -0.84% | 2,856,875 |
| Apr 14, 2026 | 7.15 | 7.17 | 7.06 | 7.16 | 7.09 | 0.56% | 3,259,440 |
| Apr 13, 2026 | 7.11 | 7.13 | 7.05 | 7.12 | 7.05 | 0.14% | 2,823,900 |
| Apr 10, 2026 | 7.07 | 7.17 | 7.07 | 7.11 | 7.04 | 0.99% | 3,548,942 |
| Apr 9, 2026 | 7.14 | 7.17 | 7.04 | 7.04 | 6.97 | -2.09% | 3,867,700 |
| Apr 8, 2026 | 7.09 | 7.20 | 7.06 | 7.19 | 7.12 | 3.16% | 4,306,023 |
| Apr 7, 2026 | 6.95 | 7.01 | 6.91 | 6.97 | 6.90 | 0.72% | 2,390,160 |
| Apr 3, 2026 | 7.05 | 7.05 | 6.92 | 6.92 | 6.85 | -1.42% | 3,089,994 |
| Apr 2, 2026 | 7.15 | 7.17 | 6.97 | 7.02 | 6.95 | -1.82% | 4,067,237 |
| Apr 1, 2026 | 7.15 | 7.18 | 7.09 | 7.15 | 7.08 | 0.99% | 3,239,612 |
| Mar 31, 2026 | 7.15 | 7.19 | 7.05 | 7.08 | 7.01 | -0.70% | 3,966,200 |
| Mar 30, 2026 | 7.06 | 7.16 | 7.00 | 7.13 | 7.06 | - | 4,312,712 |
| Mar 27, 2026 | 7.02 | 7.15 | 7.01 | 7.13 | 7.06 | 0.56% | 3,010,334 |
| Mar 26, 2026 | 7.23 | 7.26 | 7.06 | 7.09 | 7.02 | -1.94% | 3,405,474 |
| Mar 25, 2026 | 7.24 | 7.28 | 7.19 | 7.23 | 7.16 | 0.28% | 5,130,640 |
| Mar 24, 2026 | 7.18 | 7.23 | 7.03 | 7.21 | 7.14 | 2.56% | 5,101,924 |
| Mar 23, 2026 | 7.39 | 7.39 | 7.00 | 7.03 | 6.96 | -6.02% | 9,273,608 |
| Mar 20, 2026 | 7.67 | 7.72 | 7.47 | 7.48 | 7.40 | -2.48% | 9,240,788 |
| Mar 19, 2026 | 7.81 | 7.94 | 7.59 | 7.67 | 7.59 | -2.66% | 12,341,860 |
| Mar 18, 2026 | 7.77 | 7.89 | 7.67 | 7.88 | 7.80 | 1.68% | 7,891,420 |
| Mar 17, 2026 | 7.79 | 7.81 | 7.72 | 7.75 | 7.67 | -0.26% | 5,704,100 |
| Mar 16, 2026 | 7.83 | 7.83 | 7.68 | 7.77 | 7.69 | -0.26% | 4,846,600 |