Skip to main content
logo
JiangXi BaiSheng Intelligent Technology Co., Ltd. (SHE:301083)
China flag China · Delayed Price · Currency is CNY
15.90
-0.49 (-2.99%)
At close: May 26, 2026

SHE:301083 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202616.4116.6315.6515.9015.90-2.99%3,281,188
May 25, 202617.0017.1516.1816.3916.39-2.85%2,704,066
May 22, 202616.5917.0416.2716.8716.872.99%2,384,900
May 21, 202617.3917.5716.3816.3816.38-5.43%3,107,219
May 20, 202617.5917.5917.0917.3217.32-1.93%2,221,841
May 19, 202617.4117.6717.2117.6617.661.38%2,124,400
May 18, 202617.1617.4617.1117.4217.420.93%2,319,241
May 15, 202617.5017.7217.0917.2617.260.41%2,817,100
May 14, 202617.6817.7217.1917.1917.19-2.39%2,148,379
May 13, 202617.6117.7017.4817.6117.61-1,827,600
May 12, 202618.0518.1817.5217.6117.61-2.44%2,315,200
May 11, 202617.9618.1017.8018.0518.050.50%1,923,900
May 8, 202617.5817.9917.4617.9617.961.76%2,400,800
May 7, 202617.2717.7717.2517.6517.650.51%2,836,900
May 6, 202617.6017.7517.4817.5617.560.40%2,148,300
Apr 30, 202617.5017.5117.3117.4917.490.29%1,695,100
Apr 29, 202617.2517.5817.0817.4417.441.57%2,101,700
Apr 28, 202617.4617.5117.0317.1717.17-1.89%2,503,490
Apr 27, 202616.7117.5816.4017.5017.504.60%4,619,683
Apr 24, 202616.3616.8816.3216.7316.732.45%3,417,449
Apr 23, 202617.0717.0716.2016.3316.33-4.56%3,229,900
Apr 22, 202617.2017.2416.9217.1117.11-0.64%1,379,247
Apr 21, 202617.3317.4217.1617.2217.22-0.92%1,651,233
Apr 20, 202617.5117.6117.2417.3817.38-0.69%1,582,200
Apr 17, 202617.4917.6017.2917.5017.500.06%1,310,400
Apr 16, 202617.2017.5617.0817.4917.492.34%1,893,000
Apr 15, 202617.4117.6017.0717.0917.09-1.78%1,730,800
Apr 14, 202617.5017.5117.3017.4017.400.06%1,427,000
Apr 13, 202617.2517.4817.1717.3917.39-0.29%1,364,749
Apr 10, 202617.5717.5817.2217.4417.441.16%1,908,100
Apr 9, 202617.4817.4817.0617.2417.24-1.49%1,902,800
Apr 8, 202617.4917.6517.3817.5017.501.86%2,991,183
Apr 7, 202616.4317.3416.2617.1817.185.72%5,088,519
Apr 3, 202616.5816.9816.2016.2516.25-2.05%3,988,400
Apr 2, 202617.8317.8316.3816.5916.59-7.21%6,595,133
Apr 1, 202618.0918.3017.7217.8817.880.68%1,972,083
Mar 31, 202618.2218.3317.7517.7617.76-2.74%1,710,900
Mar 30, 202617.9518.3117.6618.2618.260.38%1,638,066
Mar 27, 202617.7418.2717.6218.1918.191.45%1,320,600
Mar 26, 202618.2018.4417.7917.9317.93-1.59%1,431,000
Mar 25, 202618.3218.4918.0918.2218.22-0.44%1,983,157
Mar 24, 202617.3518.3017.0618.3018.308.03%3,484,757
Mar 23, 202618.1118.1416.8016.9416.94-7.58%2,870,829
Mar 20, 202619.3819.3818.3218.3318.33-4.63%2,296,217
Mar 19, 202619.2019.9319.0419.2219.22-3,594,616
Mar 18, 202618.8119.2518.5519.2219.223.17%1,994,600
Mar 17, 202619.3919.3918.6318.6318.63-3.27%1,390,900
Mar 16, 202619.2119.3419.0119.2619.260.26%1,555,200
Mar 13, 202619.1619.4818.9819.2119.210.26%1,788,400
Mar 12, 202619.8719.8719.1019.1619.16-3.57%2,304,784