Baosheng Science and Technology Innovation Co.,Ltd. (SHA:600973)
China
· Delayed Price · Currency is CNY 7.44
+0.18 (2.48%)
Apr 29, 2026, 3:00 PM CST
SHA:600973 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.21 | 7.49 | 7.19 | 7.44 | 7.44 | 2.48% | 31,339,995 |
| Apr 28, 2026 | 7.36 | 7.46 | 7.20 | 7.26 | 7.26 | -2.16% | 26,309,807 |
| Apr 27, 2026 | 7.39 | 7.44 | 7.30 | 7.42 | 7.42 | 0.41% | 26,658,053 |
| Apr 24, 2026 | 7.47 | 7.56 | 7.31 | 7.39 | 7.39 | -0.67% | 26,371,744 |
| Apr 23, 2026 | 7.60 | 7.68 | 7.32 | 7.44 | 7.44 | -1.85% | 39,586,745 |
| Apr 22, 2026 | 7.34 | 7.78 | 7.30 | 7.58 | 7.58 | 3.27% | 63,794,882 |
| Apr 21, 2026 | 7.51 | 7.51 | 7.28 | 7.34 | 7.34 | -3.04% | 35,735,440 |
| Apr 20, 2026 | 7.28 | 7.58 | 7.25 | 7.57 | 7.57 | 4.70% | 55,952,741 |
| Apr 17, 2026 | 7.24 | 7.28 | 7.14 | 7.23 | 7.23 | -0.28% | 29,847,011 |
| Apr 16, 2026 | 7.38 | 7.39 | 7.18 | 7.25 | 7.25 | -1.49% | 46,875,522 |
| Apr 15, 2026 | 7.40 | 7.64 | 7.28 | 7.36 | 7.36 | 1.52% | 55,320,368 |
| Apr 14, 2026 | 7.30 | 7.31 | 7.15 | 7.25 | 7.25 | -0.68% | 33,522,711 |
| Apr 13, 2026 | 7.00 | 7.37 | 6.92 | 7.30 | 7.30 | 2.96% | 67,143,170 |
| Apr 10, 2026 | 7.00 | 7.28 | 6.88 | 7.09 | 7.09 | 1.72% | 60,896,790 |
| Apr 9, 2026 | 6.83 | 6.97 | 6.68 | 6.97 | 6.97 | 1.01% | 35,037,580 |
| Apr 8, 2026 | 6.71 | 6.92 | 6.71 | 6.90 | 6.90 | 4.39% | 36,884,510 |
| Apr 7, 2026 | 6.52 | 6.79 | 6.50 | 6.61 | 6.61 | 1.38% | 26,666,540 |
| Apr 3, 2026 | 6.63 | 6.65 | 6.51 | 6.52 | 6.52 | -1.51% | 16,599,100 |
| Apr 2, 2026 | 6.69 | 6.83 | 6.56 | 6.62 | 6.62 | -0.90% | 25,434,600 |
| Apr 1, 2026 | 6.70 | 6.73 | 6.58 | 6.68 | 6.68 | 1.06% | 20,784,480 |
| Mar 31, 2026 | 6.66 | 6.82 | 6.57 | 6.61 | 6.61 | -1.05% | 27,772,430 |
| Mar 30, 2026 | 6.58 | 6.68 | 6.40 | 6.68 | 6.68 | 0.15% | 29,431,400 |
| Mar 27, 2026 | 6.49 | 6.74 | 6.40 | 6.67 | 6.67 | 2.93% | 34,743,600 |
| Mar 26, 2026 | 6.51 | 6.57 | 6.35 | 6.48 | 6.48 | -0.77% | 22,177,812 |
| Mar 25, 2026 | 6.43 | 6.54 | 6.43 | 6.53 | 6.53 | 1.56% | 22,776,980 |
| Mar 24, 2026 | 6.20 | 6.43 | 6.12 | 6.43 | 6.43 | 5.07% | 29,536,310 |
| Mar 23, 2026 | 6.14 | 6.38 | 6.07 | 6.12 | 6.12 | -3.32% | 36,973,690 |
| Mar 20, 2026 | 6.56 | 6.66 | 6.33 | 6.33 | 6.33 | -3.36% | 25,216,730 |
| Mar 19, 2026 | 6.61 | 6.75 | 6.50 | 6.55 | 6.55 | -3.68% | 23,707,620 |
| Mar 18, 2026 | 6.72 | 6.82 | 6.62 | 6.80 | 6.80 | 2.26% | 25,806,182 |
| Mar 17, 2026 | 6.99 | 7.02 | 6.65 | 6.65 | 6.65 | -4.32% | 37,283,750 |
| Mar 16, 2026 | 7.31 | 7.32 | 6.91 | 6.95 | 6.95 | -5.18% | 51,563,390 |
| Mar 13, 2026 | 7.46 | 7.50 | 7.31 | 7.33 | 7.33 | -2.27% | 31,708,400 |
| Mar 12, 2026 | 7.60 | 7.61 | 7.38 | 7.50 | 7.50 | -1.57% | 38,627,450 |
| Mar 11, 2026 | 7.69 | 7.73 | 7.58 | 7.62 | 7.62 | -0.78% | 36,349,150 |
| Mar 10, 2026 | 7.72 | 7.74 | 7.58 | 7.68 | 7.68 | -0.52% | 49,791,250 |
| 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 |