Shaanxi Baoguang Vacuum Electric Device Co., Ltd. (SHA:600379)
China
· Delayed Price · Currency is CNY 16.78
+1.53 (10.03%)
Apr 30, 2026, 2:45 PM CST
SHA:600379 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 16.50 | 16.78 | 16.48 | 16.78 | - | 10.03% | 20,081,711 |
| Apr 29, 2026 | 14.60 | 15.25 | 14.08 | 15.25 | 15.25 | 10.03% | 66,511,280 |
| Apr 28, 2026 | 12.51 | 13.86 | 12.30 | 13.86 | 13.86 | 10.00% | 24,279,200 |
| Apr 27, 2026 | 12.65 | 12.90 | 12.38 | 12.60 | 12.60 | -2.33% | 21,204,820 |
| Apr 24, 2026 | 12.09 | 13.44 | 12.01 | 12.90 | 12.90 | 5.56% | 31,606,410 |
| Apr 23, 2026 | 11.66 | 12.47 | 11.41 | 12.22 | 12.22 | 4.89% | 16,018,630 |
| Apr 22, 2026 | 11.64 | 11.71 | 11.56 | 11.65 | 11.65 | -0.26% | 5,053,332 |
| Apr 21, 2026 | 11.97 | 11.97 | 11.57 | 11.68 | 11.68 | -1.93% | 6,405,839 |
| Apr 20, 2026 | 11.87 | 11.92 | 11.72 | 11.91 | 11.91 | 0.51% | 6,215,488 |
| Apr 17, 2026 | 11.99 | 11.99 | 11.72 | 11.85 | 11.85 | -1.41% | 6,497,820 |
| Apr 16, 2026 | 12.00 | 12.10 | 11.80 | 12.02 | 12.02 | -0.08% | 7,457,726 |
| Apr 15, 2026 | 12.39 | 12.40 | 11.98 | 12.03 | 12.03 | -2.20% | 9,108,942 |
| Apr 14, 2026 | 13.03 | 13.09 | 12.29 | 12.30 | 12.30 | -4.43% | 13,744,560 |
| Apr 13, 2026 | 12.16 | 13.45 | 11.70 | 12.87 | 12.87 | 0.63% | 25,419,520 |
| Apr 10, 2026 | 12.06 | 12.84 | 12.06 | 12.79 | 12.79 | 6.05% | 16,723,940 |
| Apr 9, 2026 | 11.92 | 12.18 | 11.73 | 12.06 | 12.06 | 1.17% | 4,519,279 |
| Apr 8, 2026 | 11.65 | 11.93 | 11.62 | 11.92 | 11.92 | 4.20% | 3,450,279 |
| Apr 7, 2026 | 11.24 | 11.56 | 11.23 | 11.44 | 11.44 | 1.42% | 3,410,627 |
| Apr 3, 2026 | 11.75 | 11.75 | 11.24 | 11.28 | 11.28 | -3.75% | 4,269,400 |
| Apr 2, 2026 | 11.82 | 12.24 | 11.61 | 11.72 | 11.72 | -0.85% | 5,579,461 |
| Apr 1, 2026 | 12.17 | 12.17 | 11.74 | 11.82 | 11.82 | -0.84% | 6,698,531 |
| Mar 31, 2026 | 11.55 | 12.27 | 11.39 | 11.92 | 11.92 | 2.94% | 10,066,960 |
| Mar 30, 2026 | 11.46 | 11.80 | 11.22 | 11.58 | 11.58 | -0.17% | 7,393,780 |
| Mar 27, 2026 | 11.25 | 11.63 | 11.25 | 11.60 | 11.60 | 1.49% | 3,217,600 |
| Mar 26, 2026 | 11.75 | 11.80 | 11.31 | 11.43 | 11.43 | -2.56% | 3,928,264 |
| Mar 25, 2026 | 11.75 | 11.94 | 11.62 | 11.73 | 11.73 | 1.03% | 4,822,500 |
| Mar 24, 2026 | 11.04 | 11.63 | 10.97 | 11.61 | 11.61 | 7.00% | 8,459,820 |
| Mar 23, 2026 | 11.39 | 11.41 | 10.70 | 10.85 | 10.85 | -4.82% | 9,068,600 |
| Mar 20, 2026 | 11.84 | 11.97 | 11.40 | 11.40 | 11.40 | -3.47% | 6,463,909 |
| Mar 19, 2026 | 11.91 | 12.00 | 11.71 | 11.81 | 11.81 | -2.64% | 5,327,700 |
| Mar 18, 2026 | 12.10 | 12.23 | 11.89 | 12.13 | 12.13 | 0.66% | 5,652,028 |
| Mar 17, 2026 | 12.46 | 12.60 | 12.02 | 12.05 | 12.05 | -3.29% | 7,794,717 |
| Mar 16, 2026 | 12.95 | 13.15 | 12.38 | 12.46 | 12.46 | -4.45% | 10,771,213 |
| Mar 13, 2026 | 13.60 | 13.66 | 13.01 | 13.04 | 13.04 | -3.26% | 8,872,504 |
| Mar 12, 2026 | 13.85 | 13.87 | 13.41 | 13.48 | 13.48 | -2.88% | 9,406,680 |
| Mar 11, 2026 | 13.95 | 14.07 | 13.75 | 13.88 | 13.88 | -1.07% | 9,217,921 |
| Mar 10, 2026 | 13.86 | 14.26 | 13.70 | 14.03 | 14.03 | 0.43% | 15,005,390 |
| Mar 9, 2026 | 13.50 | 14.00 | 13.43 | 13.97 | 13.97 | 1.53% | 12,745,390 |
| Mar 6, 2026 | 13.38 | 13.93 | 13.30 | 13.76 | 13.76 | 2.61% | 11,318,130 |
| Mar 5, 2026 | 13.04 | 13.56 | 13.04 | 13.41 | 13.41 | 4.20% | 9,840,220 |
| Mar 4, 2026 | 12.52 | 13.03 | 12.48 | 12.87 | 12.87 | 2.14% | 7,915,031 |
| Mar 3, 2026 | 13.15 | 13.24 | 12.57 | 12.60 | 12.60 | -3.15% | 8,218,821 |
| Mar 2, 2026 | 13.21 | 13.44 | 12.98 | 13.01 | 13.01 | -2.47% | 6,235,800 |
| Feb 27, 2026 | 13.30 | 13.42 | 13.22 | 13.34 | 13.34 | -0.15% | 4,202,571 |
| Feb 26, 2026 | 13.20 | 13.50 | 13.16 | 13.36 | 13.36 | 1.21% | 5,859,100 |
| Feb 25, 2026 | 13.15 | 13.33 | 13.06 | 13.20 | 13.20 | 0.46% | 4,948,584 |
| Feb 24, 2026 | 12.84 | 13.20 | 12.84 | 13.14 | 13.14 | 3.46% | 6,633,364 |
| Feb 13, 2026 | 12.90 | 12.95 | 12.70 | 12.70 | 12.70 | -2.16% | 3,996,314 |
| Feb 12, 2026 | 12.96 | 13.22 | 12.74 | 12.98 | 12.98 | 1.09% | 6,463,532 |
| Feb 11, 2026 | 12.88 | 13.03 | 12.81 | 12.84 | 12.84 | -0.31% | 2,917,200 |
| Feb 10, 2026 | 13.05 | 13.06 | 12.87 | 12.88 | 12.88 | -0.92% | 3,994,000 |
| Feb 9, 2026 | 12.86 | 13.00 | 12.81 | 13.00 | 13.00 | 2.04% | 4,392,616 |
| Feb 6, 2026 | 12.52 | 12.96 | 12.45 | 12.74 | 12.74 | 0.87% | 4,475,917 |
| Feb 5, 2026 | 13.10 | 13.28 | 12.60 | 12.63 | 12.63 | -3.95% | 6,099,701 |
| Feb 4, 2026 | 12.94 | 13.30 | 12.90 | 13.15 | 13.15 | 1.31% | 6,152,467 |
| Feb 3, 2026 | 12.82 | 13.02 | 12.71 | 12.98 | 12.98 | 1.33% | 4,679,500 |
| Feb 2, 2026 | 12.78 | 13.20 | 12.69 | 12.81 | 12.81 | 0.95% | 8,106,209 |
| Jan 30, 2026 | 12.50 | 12.76 | 12.33 | 12.69 | 12.69 | 1.28% | 5,631,151 |
| Jan 29, 2026 | 12.78 | 12.89 | 12.42 | 12.53 | 12.53 | -2.03% | 6,028,640 |
| Jan 28, 2026 | 12.97 | 13.03 | 12.71 | 12.79 | 12.79 | -0.93% | 4,431,500 |
| Jan 27, 2026 | 13.06 | 13.07 | 12.50 | 12.91 | 12.91 | -1.22% | 6,324,647 |
| Jan 26, 2026 | 13.27 | 13.40 | 12.96 | 13.07 | 13.07 | -1.21% | 6,220,120 |
| Jan 23, 2026 | 13.10 | 13.25 | 12.99 | 13.23 | 13.23 | 0.92% | 5,432,276 |
| Jan 22, 2026 | 13.01 | 13.22 | 12.99 | 13.11 | 13.11 | 0.46% | 6,104,203 |
| Jan 21, 2026 | 13.22 | 13.25 | 12.95 | 13.05 | 13.05 | -2.25% | 8,936,056 |
| Jan 20, 2026 | 13.03 | 13.45 | 13.02 | 13.35 | 13.35 | 1.14% | 11,521,600 |
| Jan 19, 2026 | 12.70 | 13.30 | 12.66 | 13.20 | 13.20 | 4.02% | 12,168,453 |
| Jan 16, 2026 | 13.19 | 13.36 | 12.66 | 12.69 | 12.69 | 1.12% | 12,141,080 |
| Jan 15, 2026 | 12.23 | 12.60 | 12.23 | 12.55 | 12.55 | 1.54% | 5,473,701 |
| Jan 14, 2026 | 12.42 | 12.54 | 12.13 | 12.36 | 12.36 | -0.40% | 7,196,277 |
| Jan 13, 2026 | 12.47 | 12.70 | 12.09 | 12.41 | 12.41 | -0.40% | 10,208,061 |
| Jan 12, 2026 | 12.16 | 12.50 | 12.10 | 12.46 | 12.46 | 2.47% | 8,148,980 |
| Jan 9, 2026 | 12.13 | 12.30 | 12.05 | 12.16 | 12.16 | 0.33% | 5,321,001 |
| Jan 8, 2026 | 12.00 | 12.20 | 12.00 | 12.12 | 12.12 | 0.92% | 5,204,436 |
| Jan 7, 2026 | 11.88 | 12.15 | 11.80 | 12.01 | 12.01 | 1.35% | 6,629,517 |
| Jan 6, 2026 | 11.75 | 11.89 | 11.72 | 11.85 | 11.85 | 0.68% | 4,310,404 |
| Jan 5, 2026 | 11.67 | 11.93 | 11.66 | 11.77 | 11.77 | 0.94% | 3,834,802 |
| Dec 31, 2025 | 11.55 | 11.79 | 11.43 | 11.66 | 11.66 | 0.95% | 3,172,900 |
| Dec 30, 2025 | 11.73 | 11.76 | 11.53 | 11.55 | 11.55 | -1.95% | 3,402,800 |
| Dec 29, 2025 | 11.81 | 11.91 | 11.73 | 11.78 | 11.78 | -1.09% | 2,960,100 |
| Dec 26, 2025 | 12.10 | 12.14 | 11.80 | 11.91 | 11.91 | -1.49% | 4,176,200 |
| Dec 25, 2025 | 11.90 | 12.20 | 11.90 | 12.09 | 12.09 | 1.60% | 5,296,210 |
| Dec 24, 2025 | 11.65 | 12.05 | 11.46 | 11.90 | 11.90 | 1.62% | 7,448,607 |
| Dec 23, 2025 | 11.59 | 11.91 | 11.51 | 11.71 | 11.71 | 0.60% | 6,354,642 |
| Dec 22, 2025 | 11.65 | 11.76 | 11.61 | 11.64 | 11.64 | -0.09% | 2,657,200 |
| Dec 19, 2025 | 11.39 | 11.79 | 11.39 | 11.65 | 11.65 | 1.84% | 2,891,700 |
| Dec 18, 2025 | 11.40 | 11.65 | 11.30 | 11.44 | 11.44 | -0.61% | 2,926,954 |
| Dec 17, 2025 | 11.70 | 11.71 | 11.20 | 11.51 | 11.51 | -1.12% | 5,067,020 |
| Dec 16, 2025 | 11.77 | 11.91 | 11.54 | 11.64 | 11.64 | -1.85% | 4,432,806 |
| Dec 15, 2025 | 11.95 | 12.08 | 11.81 | 11.86 | 11.86 | 0.08% | 4,006,700 |
| Dec 12, 2025 | 11.47 | 12.08 | 11.47 | 11.85 | 11.85 | 2.86% | 6,572,346 |
| Dec 11, 2025 | 11.60 | 11.78 | 11.52 | 11.52 | 11.52 | -0.78% | 2,880,700 |
| Dec 10, 2025 | 11.66 | 11.90 | 11.54 | 11.61 | 11.61 | -0.43% | 2,993,740 |
| Dec 9, 2025 | 11.86 | 11.87 | 11.65 | 11.66 | 11.66 | -1.69% | 2,457,700 |
| Dec 8, 2025 | 11.78 | 12.08 | 11.68 | 11.86 | 11.86 | 1.45% | 4,686,085 |
| Dec 5, 2025 | 11.35 | 11.72 | 11.27 | 11.69 | 11.69 | 3.00% | 3,385,501 |
| Dec 4, 2025 | 11.49 | 11.53 | 11.30 | 11.35 | 11.35 | -1.22% | 2,557,761 |
| Dec 3, 2025 | 11.56 | 11.59 | 11.43 | 11.49 | 11.49 | -0.69% | 2,540,300 |
| Dec 2, 2025 | 11.54 | 11.64 | 11.40 | 11.57 | 11.57 | 0.26% | 2,982,240 |
| Dec 1, 2025 | 11.58 | 11.65 | 11.49 | 11.54 | 11.54 | 0.44% | 2,896,100 |