Baotailong New Materials Co., Ltd. (SHA:601011)
China
· Delayed Price · Currency is CNY 3.170
+0.060 (1.93%)
Apr 29, 2026, 3:00 PM CST
Baotailong New Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.10 | 3.18 | 3.07 | 3.17 | - | 1.93% | 24,954,375 |
| Apr 28, 2026 | 3.12 | 3.12 | 3.05 | 3.11 | 3.11 | 0.32% | 33,444,250 |
| Apr 27, 2026 | 3.00 | 3.11 | 2.96 | 3.10 | 3.10 | 2.31% | 37,707,200 |
| Apr 24, 2026 | 3.10 | 3.12 | 3.03 | 3.03 | 3.03 | -2.57% | 37,208,960 |
| Apr 23, 2026 | 3.12 | 3.16 | 3.09 | 3.11 | 3.11 | -0.64% | 30,334,420 |
| Apr 22, 2026 | 3.14 | 3.18 | 3.12 | 3.13 | 3.13 | -0.63% | 28,826,600 |
| Apr 21, 2026 | 3.17 | 3.17 | 3.10 | 3.15 | 3.15 | -0.94% | 28,013,700 |
| Apr 20, 2026 | 3.15 | 3.18 | 3.09 | 3.18 | 3.18 | 0.95% | 38,238,900 |
| Apr 17, 2026 | 3.22 | 3.23 | 3.14 | 3.15 | 3.15 | -2.48% | 38,141,400 |
| Apr 16, 2026 | 3.20 | 3.23 | 3.19 | 3.23 | 3.23 | 0.62% | 24,093,730 |
| Apr 15, 2026 | 3.25 | 3.26 | 3.20 | 3.21 | 3.21 | -1.83% | 32,606,210 |
| Apr 14, 2026 | 3.31 | 3.31 | 3.23 | 3.27 | 3.27 | -1.51% | 38,632,080 |
| Apr 13, 2026 | 3.33 | 3.34 | 3.30 | 3.32 | 3.32 | 0.30% | 26,252,000 |
| Apr 10, 2026 | 3.30 | 3.35 | 3.30 | 3.31 | 3.31 | -0.30% | 29,381,800 |
| Apr 9, 2026 | 3.36 | 3.40 | 3.31 | 3.32 | 3.32 | -2.06% | 33,208,391 |
| Apr 8, 2026 | 3.29 | 3.39 | 3.27 | 3.39 | 3.39 | 1.19% | 48,787,070 |
| Apr 7, 2026 | 3.27 | 3.35 | 3.18 | 3.35 | 3.35 | 2.13% | 38,846,390 |
| Apr 3, 2026 | 3.45 | 3.45 | 3.26 | 3.28 | 3.28 | -4.65% | 50,133,468 |
| Apr 2, 2026 | 3.42 | 3.48 | 3.40 | 3.44 | 3.44 | - | 39,728,025 |
| Apr 1, 2026 | 3.47 | 3.49 | 3.40 | 3.44 | 3.44 | -0.29% | 49,754,440 |
| Mar 31, 2026 | 3.62 | 3.67 | 3.44 | 3.45 | 3.45 | -4.96% | 96,498,860 |
| Mar 30, 2026 | 3.72 | 3.82 | 3.58 | 3.63 | 3.63 | -2.94% | 100,189,435 |
| Mar 27, 2026 | 3.70 | 3.82 | 3.66 | 3.74 | 3.74 | -1.06% | 120,693,300 |
| Mar 26, 2026 | 3.56 | 3.85 | 3.48 | 3.78 | 3.78 | 5.29% | 191,674,000 |
| Mar 25, 2026 | 3.43 | 3.63 | 3.38 | 3.59 | 3.59 | 1.99% | 97,169,731 |
| Mar 24, 2026 | 3.40 | 3.52 | 3.33 | 3.52 | 3.52 | 0.86% | 92,877,910 |
| Mar 23, 2026 | 3.43 | 3.65 | 3.43 | 3.49 | 3.49 | 2.05% | 121,105,000 |
| Mar 20, 2026 | 3.53 | 3.53 | 3.36 | 3.42 | 3.42 | -4.47% | 97,539,550 |
| Mar 19, 2026 | 3.68 | 3.74 | 3.55 | 3.58 | 3.58 | -1.10% | 106,226,900 |
| Mar 18, 2026 | 3.68 | 3.79 | 3.60 | 3.62 | 3.62 | -3.21% | 111,541,155 |
| Mar 17, 2026 | 3.66 | 3.98 | 3.64 | 3.74 | 3.74 | 1.91% | 138,456,100 |
| Mar 16, 2026 | 3.82 | 3.90 | 3.65 | 3.67 | 3.67 | -3.42% | 119,658,000 |
| Mar 13, 2026 | 3.84 | 3.95 | 3.78 | 3.80 | 3.80 | -0.52% | 195,619,600 |
| Mar 12, 2026 | 3.61 | 3.90 | 3.58 | 3.82 | 3.82 | 6.11% | 219,030,561 |
| Mar 11, 2026 | 3.55 | 3.60 | 3.47 | 3.60 | 3.60 | 0.84% | 89,434,840 |
| Mar 10, 2026 | 3.59 | 3.67 | 3.54 | 3.57 | 3.57 | -3.77% | 126,306,300 |
| 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 |