Baotailong New Materials Co., Ltd. (SHA:601011)
China
· Delayed Price · Currency is CNY 3.710
+0.010 (0.27%)
At close: Mar 9, 2026
Baotailong New Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.89 | 3.92 | 3.69 | 3.71 | 3.71 | 0.27% | 132,432,200 |
| Mar 6, 2026 | 3.67 | 3.72 | 3.56 | 3.70 | 3.70 | -0.54% | 86,610,250 |
| Mar 5, 2026 | 3.70 | 3.77 | 3.60 | 3.72 | 3.72 | -0.53% | 116,723,000 |
| Mar 4, 2026 | 3.93 | 3.93 | 3.65 | 3.74 | 3.74 | -6.27% | 162,684,600 |
| Mar 3, 2026 | 3.79 | 4.11 | 3.71 | 3.99 | 3.99 | 5.28% | 269,601,600 |
| Mar 2, 2026 | 3.89 | 3.90 | 3.71 | 3.79 | 3.79 | 0.53% | 136,922,800 |
| Feb 27, 2026 | 3.62 | 3.79 | 3.61 | 3.77 | 3.77 | 3.86% | 98,987,290 |
| Feb 26, 2026 | 3.69 | 3.73 | 3.59 | 3.63 | 3.63 | -1.63% | 63,658,590 |
| Feb 25, 2026 | 3.64 | 3.74 | 3.61 | 3.69 | 3.69 | 1.37% | 95,469,440 |
| Feb 24, 2026 | 3.43 | 3.67 | 3.43 | 3.64 | 3.64 | 7.37% | 120,466,400 |
| Feb 13, 2026 | 3.49 | 3.52 | 3.38 | 3.39 | 3.39 | -3.14% | 55,201,950 |
| Feb 12, 2026 | 3.60 | 3.64 | 3.49 | 3.50 | 3.50 | -2.78% | 65,253,850 |
| Feb 11, 2026 | 3.58 | 3.64 | 3.48 | 3.60 | 3.60 | 0.28% | 76,833,600 |
| Feb 10, 2026 | 3.58 | 3.64 | 3.54 | 3.59 | 3.59 | -0.55% | 66,522,720 |
| Feb 9, 2026 | 3.56 | 3.65 | 3.54 | 3.61 | 3.61 | 3.44% | 93,814,330 |
| Feb 6, 2026 | 3.55 | 3.58 | 3.41 | 3.49 | 3.49 | -1.13% | 85,790,570 |
| Feb 5, 2026 | 3.65 | 3.70 | 3.52 | 3.53 | 3.53 | -3.02% | 147,162,400 |
| Feb 4, 2026 | 3.35 | 3.64 | 3.32 | 3.64 | 3.64 | 9.97% | 152,598,600 |
| Feb 3, 2026 | 3.31 | 3.38 | 3.27 | 3.31 | 3.31 | 1.22% | 67,722,310 |
| Feb 2, 2026 | 3.49 | 3.53 | 3.27 | 3.27 | 3.27 | -9.92% | 141,754,900 |
| Jan 30, 2026 | 3.67 | 3.93 | 3.60 | 3.63 | 3.63 | - | 216,088,408 |
| Jan 29, 2026 | 3.51 | 3.67 | 3.50 | 3.63 | 3.63 | 1.97% | 152,115,400 |
| Jan 28, 2026 | 3.38 | 3.58 | 3.37 | 3.56 | 3.56 | 6.27% | 157,525,300 |
| Jan 27, 2026 | 3.43 | 3.45 | 3.28 | 3.35 | 3.35 | -2.62% | 63,028,400 |
| Jan 26, 2026 | 3.43 | 3.45 | 3.37 | 3.44 | 3.44 | -1.43% | 67,886,720 |
| Jan 23, 2026 | 3.44 | 3.50 | 3.40 | 3.49 | 3.49 | 1.16% | 58,290,700 |
| Jan 22, 2026 | 3.32 | 3.46 | 3.31 | 3.45 | 3.45 | 4.23% | 87,841,570 |
| Jan 21, 2026 | 3.33 | 3.33 | 3.27 | 3.31 | 3.31 | -1.49% | 44,002,000 |
| Jan 20, 2026 | 3.40 | 3.44 | 3.33 | 3.36 | 3.36 | -1.47% | 56,772,560 |
| Jan 19, 2026 | 3.27 | 3.42 | 3.25 | 3.41 | 3.41 | 4.60% | 63,298,490 |
| Jan 16, 2026 | 3.35 | 3.35 | 3.23 | 3.26 | 3.26 | -2.10% | 53,946,220 |
| Jan 15, 2026 | 3.38 | 3.40 | 3.30 | 3.33 | 3.33 | -2.06% | 54,179,450 |
| Jan 14, 2026 | 3.40 | 3.47 | 3.37 | 3.40 | 3.40 | -0.87% | 67,086,550 |
| Jan 13, 2026 | 3.52 | 3.53 | 3.42 | 3.43 | 3.43 | -3.11% | 73,794,400 |
| Jan 12, 2026 | 3.48 | 3.54 | 3.46 | 3.54 | 3.54 | 1.43% | 80,406,140 |
| Jan 9, 2026 | 3.46 | 3.51 | 3.43 | 3.49 | 3.49 | -0.29% | 72,123,999 |
| Jan 8, 2026 | 3.58 | 3.59 | 3.45 | 3.50 | 3.50 | -2.23% | 103,104,400 |
| Jan 7, 2026 | 3.38 | 3.58 | 3.38 | 3.58 | 3.58 | 6.23% | 162,641,500 |
| Jan 6, 2026 | 3.26 | 3.40 | 3.23 | 3.37 | 3.37 | 3.06% | 74,770,300 |
| Jan 5, 2026 | 3.24 | 3.34 | 3.24 | 3.27 | 3.27 | -3.82% | 77,576,313 |
| Dec 31, 2025 | 3.43 | 3.44 | 3.36 | 3.40 | 3.40 | -0.87% | 34,178,103 |
| Dec 30, 2025 | 3.45 | 3.46 | 3.38 | 3.43 | 3.43 | -0.87% | 34,723,600 |
| Dec 29, 2025 | 3.54 | 3.55 | 3.45 | 3.46 | 3.46 | -1.70% | 41,642,120 |
| Dec 26, 2025 | 3.47 | 3.57 | 3.47 | 3.52 | 3.52 | 1.15% | 54,619,837 |
| Dec 25, 2025 | 3.45 | 3.49 | 3.41 | 3.48 | 3.48 | 0.87% | 36,851,830 |
| Dec 24, 2025 | 3.39 | 3.46 | 3.35 | 3.45 | 3.45 | 1.77% | 42,826,916 |
| Dec 23, 2025 | 3.45 | 3.46 | 3.38 | 3.39 | 3.39 | -1.74% | 33,864,252 |
| Dec 22, 2025 | 3.44 | 3.46 | 3.41 | 3.45 | 3.45 | 0.29% | 39,612,340 |
| Dec 19, 2025 | 3.38 | 3.44 | 3.34 | 3.44 | 3.44 | 0.58% | 52,490,800 |
| Dec 18, 2025 | 3.40 | 3.48 | 3.34 | 3.42 | 3.42 | 1.79% | 63,977,300 |
| Dec 17, 2025 | 3.34 | 3.37 | 3.26 | 3.36 | 3.36 | 1.20% | 42,367,750 |
| Dec 16, 2025 | 3.46 | 3.47 | 3.31 | 3.32 | 3.32 | -4.87% | 59,303,900 |
| Dec 15, 2025 | 3.42 | 3.58 | 3.40 | 3.49 | 3.49 | 1.75% | 57,554,200 |
| Dec 12, 2025 | 3.44 | 3.50 | 3.42 | 3.43 | 3.43 | -0.29% | 43,967,458 |
| Dec 11, 2025 | 3.56 | 3.57 | 3.43 | 3.44 | 3.44 | -3.64% | 58,549,070 |
| Dec 10, 2025 | 3.55 | 3.63 | 3.54 | 3.57 | 3.57 | - | 47,269,410 |
| Dec 9, 2025 | 3.68 | 3.68 | 3.54 | 3.57 | 3.57 | -3.51% | 74,561,570 |
| Dec 8, 2025 | 3.75 | 3.75 | 3.65 | 3.70 | 3.70 | -1.60% | 76,358,110 |
| Dec 5, 2025 | 3.78 | 3.79 | 3.65 | 3.76 | 3.76 | 0.80% | 67,524,841 |
| Dec 4, 2025 | 3.91 | 3.92 | 3.72 | 3.73 | 3.73 | -6.05% | 122,129,497 |
| Dec 3, 2025 | 3.80 | 4.08 | 3.77 | 3.97 | 3.97 | 2.32% | 182,407,800 |
| Dec 2, 2025 | 3.83 | 3.96 | 3.75 | 3.88 | 3.88 | 3.19% | 143,125,500 |
| Dec 1, 2025 | 3.69 | 3.76 | 3.66 | 3.76 | 3.76 | 1.90% | 72,468,170 |
| Nov 28, 2025 | 3.60 | 3.74 | 3.58 | 3.69 | 3.69 | 1.93% | 86,818,320 |
| Nov 27, 2025 | 3.57 | 3.64 | 3.53 | 3.62 | 3.62 | 0.84% | 70,428,229 |
| Nov 26, 2025 | 3.62 | 3.66 | 3.58 | 3.59 | 3.59 | -1.37% | 64,070,900 |
| Nov 25, 2025 | 3.59 | 3.66 | 3.56 | 3.64 | 3.64 | 1.96% | 72,617,750 |
| Nov 24, 2025 | 3.63 | 3.65 | 3.48 | 3.57 | 3.57 | -0.83% | 89,141,370 |
| Nov 21, 2025 | 3.83 | 3.84 | 3.57 | 3.60 | 3.60 | -6.98% | 129,827,000 |
| Nov 20, 2025 | 3.85 | 3.93 | 3.81 | 3.87 | 3.87 | 0.52% | 95,037,450 |
| Nov 19, 2025 | 4.04 | 4.13 | 3.84 | 3.85 | 3.85 | -7.23% | 161,793,700 |
| Nov 18, 2025 | 4.50 | 4.51 | 4.15 | 4.15 | 4.15 | -9.98% | 240,623,200 |
| Nov 17, 2025 | 4.40 | 4.69 | 4.35 | 4.61 | 4.61 | 1.99% | 265,360,400 |
| Nov 14, 2025 | 4.64 | 4.86 | 4.46 | 4.52 | 4.52 | 0.67% | 299,878,000 |
| Nov 13, 2025 | 4.23 | 4.62 | 4.23 | 4.49 | 4.49 | 5.65% | 277,210,100 |
| Nov 12, 2025 | 4.32 | 4.42 | 4.20 | 4.25 | 4.25 | -4.92% | 229,972,800 |
| Nov 11, 2025 | 4.11 | 4.58 | 4.03 | 4.47 | 4.47 | 7.19% | 365,950,200 |
| Nov 10, 2025 | 4.06 | 4.26 | 4.01 | 4.17 | 4.17 | 2.71% | 244,177,000 |
| Nov 7, 2025 | 4.19 | 4.28 | 4.06 | 4.06 | 4.06 | -2.40% | 200,667,500 |
| Nov 6, 2025 | 4.26 | 4.32 | 4.14 | 4.16 | 4.16 | -3.70% | 324,315,200 |
| Nov 5, 2025 | 3.89 | 4.32 | 3.87 | 4.32 | 4.32 | 9.92% | 280,371,800 |
| Nov 4, 2025 | 3.92 | 4.10 | 3.88 | 3.93 | 3.93 | -0.76% | 174,380,500 |
| Nov 3, 2025 | 3.76 | 3.99 | 3.75 | 3.96 | 3.96 | 4.21% | 198,914,300 |
| Oct 31, 2025 | 3.78 | 3.84 | 3.75 | 3.80 | 3.80 | 0.80% | 101,066,900 |
| Oct 30, 2025 | 3.95 | 3.99 | 3.76 | 3.77 | 3.77 | -6.22% | 191,373,000 |
| Oct 29, 2025 | 3.90 | 4.08 | 3.83 | 4.02 | 4.02 | 1.01% | 254,731,800 |
| Oct 28, 2025 | 3.70 | 4.10 | 3.67 | 3.98 | 3.98 | 6.13% | 289,873,700 |
| Oct 27, 2025 | 3.66 | 3.83 | 3.60 | 3.75 | 3.75 | 0.54% | 226,002,900 |
| Oct 24, 2025 | 3.80 | 3.87 | 3.59 | 3.73 | 3.73 | -6.52% | 282,199,000 |
| Oct 23, 2025 | 3.77 | 4.18 | 3.69 | 3.99 | 3.99 | 3.91% | 360,068,200 |
| Oct 22, 2025 | 4.00 | 4.15 | 3.80 | 3.84 | 3.84 | -6.34% | 311,314,200 |
| Oct 21, 2025 | 4.25 | 4.29 | 4.00 | 4.10 | 4.10 | -6.82% | 403,162,200 |
| Oct 20, 2025 | 3.96 | 4.40 | 3.96 | 4.40 | 4.40 | 10.00% | 477,284,000 |
| Oct 17, 2025 | 3.88 | 4.34 | 3.80 | 4.00 | 4.00 | 1.27% | 476,392,500 |
| Oct 16, 2025 | 3.52 | 3.95 | 3.43 | 3.95 | 3.95 | 10.03% | 386,711,500 |
| Oct 15, 2025 | 4.00 | 4.00 | 3.56 | 3.59 | 3.59 | -9.34% | 413,717,500 |
| Oct 14, 2025 | 3.96 | 3.96 | 3.89 | 3.96 | 3.96 | 10.00% | 121,299,600 |
| Oct 13, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 10.09% | 44,926,520 |
| Oct 10, 2025 | 3.07 | 3.27 | 3.07 | 3.27 | 3.27 | 10.10% | 83,534,410 |
| Oct 9, 2025 | 2.89 | 2.97 | 2.87 | 2.97 | 2.97 | 3.13% | 51,399,910 |