Baosheng Science and Technology Innovation Co.,Ltd. (SHA:600973)
China
· Delayed Price · Currency is CNY 7.72
+0.15 (1.98%)
At close: Mar 9, 2026
SHA:600973 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.46 | 7.75 | 7.44 | 7.72 | 7.72 | 1.98% | 60,233,752 |
| Mar 6, 2026 | 7.58 | 7.72 | 7.53 | 7.57 | 7.57 | -0.92% | 54,277,540 |
| Mar 5, 2026 | 7.29 | 7.72 | 7.29 | 7.64 | 7.64 | 5.96% | 79,751,710 |
| Mar 4, 2026 | 6.81 | 7.31 | 6.77 | 7.21 | 7.21 | 2.12% | 41,447,200 |
| Mar 3, 2026 | 7.56 | 7.59 | 7.05 | 7.06 | 7.06 | -6.24% | 54,312,080 |
| Mar 2, 2026 | 7.48 | 7.65 | 7.45 | 7.53 | 7.53 | -0.79% | 41,950,774 |
| Feb 27, 2026 | 7.55 | 7.65 | 7.52 | 7.59 | 7.59 | -0.13% | 41,213,520 |
| Feb 26, 2026 | 7.36 | 7.61 | 7.34 | 7.60 | 7.60 | 2.98% | 56,885,860 |
| Feb 25, 2026 | 7.38 | 7.43 | 7.30 | 7.38 | 7.38 | 0.14% | 33,775,650 |
| Feb 24, 2026 | 7.19 | 7.43 | 7.19 | 7.37 | 7.37 | 3.37% | 40,479,302 |
| Feb 13, 2026 | 7.16 | 7.23 | 7.12 | 7.13 | 7.13 | -0.97% | 22,318,880 |
| Feb 12, 2026 | 7.17 | 7.33 | 7.06 | 7.20 | 7.20 | 0.84% | 35,742,050 |
| Feb 11, 2026 | 7.11 | 7.19 | 7.00 | 7.14 | 7.14 | -0.14% | 18,407,840 |
| Feb 10, 2026 | 7.22 | 7.25 | 7.12 | 7.15 | 7.15 | -0.97% | 24,321,450 |
| Feb 9, 2026 | 7.24 | 7.26 | 7.16 | 7.22 | 7.22 | 0.98% | 23,845,696 |
| Feb 6, 2026 | 7.04 | 7.28 | 7.03 | 7.15 | 7.15 | 0.70% | 25,308,289 |
| Feb 5, 2026 | 7.27 | 7.27 | 7.07 | 7.10 | 7.10 | -2.74% | 29,028,975 |
| Feb 4, 2026 | 7.23 | 7.44 | 7.22 | 7.30 | 7.30 | 0.27% | 32,221,458 |
| Feb 3, 2026 | 7.08 | 7.28 | 7.03 | 7.28 | 7.28 | 3.85% | 43,297,990 |
| Feb 2, 2026 | 7.07 | 7.22 | 7.00 | 7.01 | 7.01 | -1.41% | 36,488,550 |
| Jan 30, 2026 | 7.00 | 7.24 | 6.98 | 7.11 | 7.11 | 0.85% | 49,146,440 |
| Jan 29, 2026 | 7.15 | 7.18 | 7.01 | 7.05 | 7.05 | -2.08% | 50,069,170 |
| Jan 28, 2026 | 7.35 | 7.55 | 7.15 | 7.20 | 7.20 | -3.23% | 59,323,330 |
| Jan 27, 2026 | 7.68 | 7.68 | 7.13 | 7.44 | 7.44 | -4.00% | 81,166,340 |
| Jan 26, 2026 | 7.78 | 7.93 | 7.65 | 7.75 | 7.75 | 0.26% | 79,137,730 |
| Jan 23, 2026 | 7.60 | 7.74 | 7.54 | 7.73 | 7.73 | 1.98% | 58,870,350 |
| Jan 22, 2026 | 7.44 | 7.60 | 7.44 | 7.58 | 7.58 | 1.61% | 44,139,460 |
| Jan 21, 2026 | 7.53 | 7.57 | 7.42 | 7.46 | 7.46 | -1.97% | 49,693,902 |
| Jan 20, 2026 | 7.87 | 7.87 | 7.54 | 7.61 | 7.61 | -3.30% | 67,838,610 |
| Jan 19, 2026 | 7.62 | 7.99 | 7.56 | 7.87 | 7.87 | 3.15% | 87,373,720 |
| Jan 16, 2026 | 7.82 | 7.89 | 7.59 | 7.63 | 7.63 | -0.26% | 81,875,281 |
| Jan 15, 2026 | 7.67 | 7.75 | 7.46 | 7.65 | 7.65 | -2.55% | 94,701,101 |
| Jan 14, 2026 | 8.03 | 8.35 | 7.71 | 7.85 | 7.85 | -4.15% | 148,797,082 |
| Jan 13, 2026 | 8.89 | 8.97 | 8.19 | 8.19 | 8.19 | -10.00% | 200,638,400 |
| Jan 12, 2026 | 9.18 | 9.38 | 8.85 | 9.10 | 9.10 | 3.88% | 262,781,800 |
| Jan 9, 2026 | 7.82 | 8.76 | 7.82 | 8.76 | 8.76 | 10.05% | 248,629,137 |
| Jan 8, 2026 | 7.84 | 8.40 | 7.70 | 7.96 | 7.96 | 1.92% | 221,959,900 |
| Jan 7, 2026 | 7.30 | 8.09 | 7.12 | 7.81 | 7.81 | 6.26% | 242,930,900 |
| Jan 6, 2026 | 7.48 | 7.53 | 7.16 | 7.35 | 7.35 | -3.54% | 151,526,391 |
| Jan 5, 2026 | 7.28 | 7.98 | 7.28 | 7.62 | 7.62 | 4.38% | 176,877,815 |
| Dec 31, 2025 | 6.84 | 7.55 | 6.83 | 7.30 | 7.30 | 6.41% | 176,587,174 |
| Dec 30, 2025 | 6.84 | 7.33 | 6.75 | 6.86 | 6.86 | -1.44% | 148,272,200 |
| Dec 29, 2025 | 6.76 | 7.09 | 6.70 | 6.96 | 6.96 | 3.11% | 135,944,300 |
| Dec 26, 2025 | 6.87 | 6.87 | 6.60 | 6.75 | 6.75 | -1.89% | 107,098,100 |
| Dec 25, 2025 | 6.69 | 6.94 | 6.67 | 6.88 | 6.88 | 1.93% | 127,503,900 |
| Dec 24, 2025 | 6.70 | 6.78 | 6.33 | 6.75 | 6.75 | 3.53% | 133,093,324 |
| Dec 23, 2025 | 6.64 | 6.65 | 6.44 | 6.52 | 6.52 | -2.10% | 82,494,340 |
| Dec 22, 2025 | 6.94 | 7.02 | 6.60 | 6.66 | 6.66 | -2.06% | 122,189,600 |
| Dec 19, 2025 | 6.41 | 7.03 | 6.41 | 6.80 | 6.80 | 6.42% | 182,867,700 |
| Dec 18, 2025 | 6.40 | 6.63 | 6.31 | 6.39 | 6.39 | -1.24% | 100,897,300 |
| Dec 17, 2025 | 6.46 | 6.67 | 6.31 | 6.47 | 6.47 | -1.67% | 121,799,800 |
| Dec 16, 2025 | 6.60 | 6.73 | 6.49 | 6.58 | 6.58 | -3.52% | 152,382,400 |
| Dec 15, 2025 | 6.70 | 7.04 | 6.58 | 6.82 | 6.82 | 0.89% | 218,143,100 |
| Dec 12, 2025 | 6.30 | 6.82 | 6.30 | 6.76 | 6.76 | 4.97% | 255,760,200 |
| Dec 11, 2025 | 6.39 | 6.62 | 6.31 | 6.44 | 6.44 | 0.94% | 182,906,000 |
| Dec 10, 2025 | 6.37 | 6.55 | 6.18 | 6.38 | 6.38 | -2.15% | 218,073,200 |
| Dec 9, 2025 | 6.75 | 7.13 | 6.49 | 6.52 | 6.52 | 0.62% | 340,985,500 |
| Dec 8, 2025 | 6.29 | 6.48 | 6.16 | 6.48 | 6.48 | 10.02% | 200,944,000 |
| Dec 5, 2025 | 5.33 | 5.89 | 5.28 | 5.89 | 5.89 | 10.09% | 79,177,740 |
| Dec 4, 2025 | 5.28 | 5.55 | 5.25 | 5.35 | 5.35 | 1.90% | 48,449,220 |
| Dec 3, 2025 | 5.25 | 5.33 | 5.24 | 5.25 | 5.25 | 0.19% | 26,573,240 |
| Dec 2, 2025 | 5.23 | 5.26 | 5.15 | 5.24 | 5.24 | -0.19% | 19,490,790 |
| Dec 1, 2025 | 5.20 | 5.38 | 5.19 | 5.25 | 5.25 | 1.55% | 37,335,960 |
| Nov 28, 2025 | 5.09 | 5.19 | 5.05 | 5.17 | 5.17 | 1.77% | 23,208,580 |
| Nov 27, 2025 | 5.08 | 5.15 | 5.07 | 5.08 | 5.08 | -0.39% | 20,685,060 |
| Nov 26, 2025 | 5.16 | 5.17 | 5.06 | 5.10 | 5.10 | -0.78% | 27,178,350 |
| Nov 25, 2025 | 5.11 | 5.22 | 5.10 | 5.14 | 5.14 | 0.59% | 29,555,750 |
| Nov 24, 2025 | 5.05 | 5.12 | 5.03 | 5.11 | 5.11 | 1.39% | 29,750,020 |
| Nov 21, 2025 | 5.32 | 5.32 | 5.02 | 5.04 | 5.04 | -6.67% | 61,970,640 |
| Nov 20, 2025 | 5.34 | 5.42 | 5.22 | 5.40 | 5.40 | 1.12% | 46,867,000 |
| Nov 19, 2025 | 5.46 | 5.52 | 5.28 | 5.34 | 5.34 | -2.55% | 33,633,160 |
| Nov 18, 2025 | 5.64 | 5.64 | 5.46 | 5.48 | 5.48 | -2.84% | 29,130,670 |
| Nov 17, 2025 | 5.67 | 5.77 | 5.59 | 5.64 | 5.64 | -1.23% | 27,999,900 |
| Nov 14, 2025 | 5.73 | 5.79 | 5.65 | 5.71 | 5.71 | -0.52% | 26,310,360 |
| Nov 13, 2025 | 5.69 | 5.79 | 5.63 | 5.74 | 5.74 | 0.53% | 24,498,570 |
| Nov 12, 2025 | 5.84 | 5.85 | 5.65 | 5.71 | 5.71 | -2.56% | 35,412,720 |
| Nov 11, 2025 | 5.86 | 5.91 | 5.83 | 5.86 | 5.86 | 0.17% | 36,067,110 |
| Nov 10, 2025 | 6.00 | 6.00 | 5.79 | 5.85 | 5.85 | -1.68% | 45,515,160 |
| Nov 7, 2025 | 5.84 | 6.08 | 5.83 | 5.95 | 5.95 | 1.36% | 62,565,940 |
| Nov 6, 2025 | 5.87 | 5.97 | 5.83 | 5.87 | 5.87 | -0.17% | 78,125,560 |
| Nov 5, 2025 | 5.51 | 5.94 | 5.47 | 5.88 | 5.88 | 6.14% | 102,467,500 |
| Nov 4, 2025 | 5.45 | 5.61 | 5.45 | 5.54 | 5.54 | 1.09% | 39,517,920 |
| Nov 3, 2025 | 5.38 | 5.53 | 5.35 | 5.48 | 5.48 | 3.20% | 54,198,850 |
| Oct 31, 2025 | 5.55 | 5.58 | 5.27 | 5.31 | 5.31 | -3.98% | 67,586,900 |
| Oct 30, 2025 | 5.64 | 5.64 | 5.50 | 5.53 | 5.53 | -2.12% | 33,101,080 |
| Oct 29, 2025 | 5.61 | 5.70 | 5.58 | 5.65 | 5.65 | 0.71% | 25,982,800 |
| Oct 28, 2025 | 5.56 | 5.70 | 5.52 | 5.61 | 5.61 | 0.72% | 33,524,140 |
| Oct 27, 2025 | 5.53 | 5.59 | 5.50 | 5.57 | 5.57 | 0.91% | 35,186,400 |
| Oct 24, 2025 | 5.53 | 5.56 | 5.48 | 5.52 | 5.52 | -0.18% | 25,932,800 |
| Oct 23, 2025 | 5.41 | 5.54 | 5.29 | 5.53 | 5.53 | 1.65% | 40,716,000 |
| Oct 22, 2025 | 5.40 | 5.53 | 5.33 | 5.44 | 5.44 | 0.37% | 38,600,420 |
| Oct 21, 2025 | 5.28 | 5.44 | 5.27 | 5.42 | 5.42 | 2.46% | 31,770,010 |
| Oct 20, 2025 | 5.16 | 5.47 | 5.16 | 5.29 | 5.29 | 3.52% | 46,498,850 |
| Oct 17, 2025 | 5.55 | 5.56 | 5.09 | 5.11 | 5.11 | -8.09% | 61,613,660 |
| Oct 16, 2025 | 5.63 | 5.70 | 5.53 | 5.56 | 5.56 | -1.24% | 25,404,450 |
| Oct 15, 2025 | 5.56 | 5.64 | 5.51 | 5.63 | 5.63 | 0.90% | 30,322,510 |
| Oct 14, 2025 | 5.71 | 5.75 | 5.57 | 5.58 | 5.58 | -2.11% | 39,997,870 |
| Oct 13, 2025 | 5.40 | 5.72 | 5.34 | 5.70 | 5.70 | 1.79% | 50,475,300 |
| Oct 10, 2025 | 5.53 | 5.67 | 5.45 | 5.60 | 5.60 | 0.72% | 49,439,480 |
| Oct 9, 2025 | 5.36 | 5.57 | 5.27 | 5.56 | 5.56 | 6.11% | 71,982,590 |