Baoxiniao Holding Co., Ltd. (SHE:002154)
China
· Delayed Price · Currency is CNY 4.110
+0.050 (1.23%)
Apr 29, 2026, 3:04 PM CST
Baoxiniao Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.62 | 4.11 | 3.62 | 4.11 | - | 1.23% | 35,791,221 |
| Apr 28, 2026 | 3.94 | 4.15 | 3.88 | 4.06 | 4.06 | 1.75% | 143,014,000 |
| Apr 27, 2026 | 3.98 | 3.99 | 3.97 | 3.99 | 3.99 | 9.92% | 78,471,750 |
| Apr 24, 2026 | 3.62 | 3.65 | 3.61 | 3.63 | 3.63 | - | 16,065,400 |
| Apr 23, 2026 | 3.64 | 3.65 | 3.60 | 3.63 | 3.63 | -0.27% | 14,317,150 |
| Apr 22, 2026 | 3.67 | 3.67 | 3.63 | 3.64 | 3.64 | -1.09% | 12,008,600 |
| Apr 21, 2026 | 3.65 | 3.69 | 3.64 | 3.68 | 3.68 | 0.55% | 16,575,000 |
| Apr 20, 2026 | 3.67 | 3.68 | 3.63 | 3.66 | 3.66 | -0.54% | 16,943,150 |
| Apr 17, 2026 | 3.74 | 3.74 | 3.65 | 3.68 | 3.68 | -2.13% | 22,226,010 |
| Apr 16, 2026 | 3.62 | 3.80 | 3.60 | 3.76 | 3.76 | 4.44% | 53,705,830 |
| Apr 15, 2026 | 3.61 | 3.62 | 3.59 | 3.60 | 3.60 | -0.28% | 9,066,500 |
| Apr 14, 2026 | 3.63 | 3.63 | 3.58 | 3.61 | 3.61 | - | 9,774,270 |
| Apr 13, 2026 | 3.63 | 3.63 | 3.59 | 3.61 | 3.61 | -0.55% | 8,787,603 |
| Apr 10, 2026 | 3.62 | 3.65 | 3.60 | 3.63 | 3.63 | 1.11% | 8,691,695 |
| Apr 9, 2026 | 3.64 | 3.65 | 3.58 | 3.59 | 3.59 | -1.91% | 10,353,790 |
| Apr 8, 2026 | 3.61 | 3.67 | 3.58 | 3.66 | 3.66 | 2.81% | 13,881,582 |
| Apr 7, 2026 | 3.54 | 3.58 | 3.53 | 3.56 | 3.56 | 0.56% | 7,032,194 |
| Apr 3, 2026 | 3.64 | 3.65 | 3.53 | 3.54 | 3.54 | -2.75% | 13,369,100 |
| Apr 2, 2026 | 3.66 | 3.68 | 3.62 | 3.64 | 3.64 | -0.82% | 9,621,500 |
| Apr 1, 2026 | 3.66 | 3.68 | 3.63 | 3.67 | 3.67 | 1.38% | 12,271,300 |
| Mar 31, 2026 | 3.65 | 3.69 | 3.62 | 3.62 | 3.62 | -0.82% | 11,167,800 |
| Mar 30, 2026 | 3.60 | 3.66 | 3.58 | 3.65 | 3.65 | 0.55% | 13,601,530 |
| Mar 27, 2026 | 3.57 | 3.64 | 3.55 | 3.63 | 3.63 | 0.83% | 12,984,920 |
| Mar 26, 2026 | 3.65 | 3.69 | 3.59 | 3.60 | 3.60 | -1.64% | 12,358,930 |
| Mar 25, 2026 | 3.59 | 3.67 | 3.59 | 3.66 | 3.66 | 1.67% | 17,369,930 |
| Mar 24, 2026 | 3.56 | 3.62 | 3.51 | 3.60 | 3.60 | 2.56% | 16,519,910 |
| Mar 23, 2026 | 3.70 | 3.70 | 3.50 | 3.51 | 3.51 | -6.15% | 22,516,770 |
| Mar 20, 2026 | 3.81 | 3.82 | 3.74 | 3.74 | 3.74 | -1.84% | 13,924,860 |
| Mar 19, 2026 | 3.82 | 3.83 | 3.79 | 3.81 | 3.81 | -0.78% | 14,366,930 |
| Mar 18, 2026 | 3.87 | 3.87 | 3.82 | 3.84 | 3.84 | -0.52% | 14,247,570 |
| Mar 17, 2026 | 3.89 | 3.92 | 3.86 | 3.86 | 3.86 | -0.52% | 16,410,450 |
| Mar 16, 2026 | 3.87 | 3.89 | 3.85 | 3.88 | 3.88 | - | 14,341,090 |
| Mar 13, 2026 | 3.89 | 3.92 | 3.87 | 3.88 | 3.88 | -0.51% | 19,673,480 |
| Mar 12, 2026 | 3.91 | 3.93 | 3.89 | 3.90 | 3.90 | -0.26% | 16,533,140 |
| Mar 11, 2026 | 3.89 | 3.92 | 3.87 | 3.91 | 3.91 | 0.26% | 14,213,910 |
| Mar 10, 2026 | 3.89 | 3.90 | 3.88 | 3.90 | 3.90 | 0.26% | 15,363,788 |
| Mar 9, 2026 | 3.88 | 3.90 | 3.85 | 3.89 | 3.89 | -0.51% | 15,912,010 |
| Mar 6, 2026 | 3.85 | 3.91 | 3.83 | 3.91 | 3.91 | 1.56% | 13,584,800 |
| Mar 5, 2026 | 3.85 | 3.88 | 3.83 | 3.85 | 3.85 | 0.79% | 13,661,400 |
| Mar 4, 2026 | 3.86 | 3.87 | 3.81 | 3.82 | 3.82 | -1.80% | 19,986,990 |
| Mar 3, 2026 | 3.93 | 3.97 | 3.88 | 3.89 | 3.89 | -1.02% | 26,609,250 |
| Mar 2, 2026 | 3.96 | 3.98 | 3.90 | 3.93 | 3.93 | -1.75% | 29,817,120 |
| Feb 27, 2026 | 3.98 | 4.01 | 3.98 | 4.00 | 4.00 | 0.25% | 15,081,900 |
| Feb 26, 2026 | 4.04 | 4.04 | 3.97 | 3.99 | 3.99 | -0.99% | 18,835,200 |
| Feb 25, 2026 | 4.00 | 4.07 | 4.00 | 4.03 | 4.03 | 0.50% | 27,966,400 |
| Feb 24, 2026 | 3.98 | 4.04 | 3.96 | 4.01 | 4.01 | 1.78% | 22,224,610 |
| Feb 13, 2026 | 3.99 | 4.01 | 3.93 | 3.94 | 3.94 | -1.50% | 23,291,090 |
| Feb 12, 2026 | 4.03 | 4.04 | 3.99 | 4.00 | 4.00 | -0.99% | 21,380,670 |
| Feb 11, 2026 | 4.06 | 4.09 | 4.03 | 4.04 | 4.04 | -0.74% | 17,054,090 |
| Feb 10, 2026 | 4.09 | 4.10 | 4.06 | 4.07 | 4.07 | -0.73% | 19,070,700 |
| Feb 9, 2026 | 4.10 | 4.12 | 4.07 | 4.10 | 4.10 | 0.49% | 26,718,210 |
| Feb 6, 2026 | 4.07 | 4.12 | 4.06 | 4.08 | 4.08 | -0.49% | 22,424,300 |
| Feb 5, 2026 | 4.06 | 4.15 | 4.05 | 4.10 | 4.10 | 0.49% | 34,694,000 |
| Feb 4, 2026 | 4.05 | 4.08 | 4.04 | 4.08 | 4.08 | 0.74% | 31,279,720 |
| Feb 3, 2026 | 3.98 | 4.06 | 3.96 | 4.05 | 4.05 | 2.02% | 34,073,920 |
| Feb 2, 2026 | 4.01 | 4.06 | 3.96 | 3.97 | 3.97 | -1.49% | 30,105,540 |
| Jan 30, 2026 | 4.04 | 4.07 | 3.98 | 4.03 | 4.03 | -0.74% | 36,284,067 |
| Jan 29, 2026 | 4.00 | 4.06 | 3.97 | 4.06 | 4.06 | 1.25% | 40,646,010 |
| Jan 28, 2026 | 3.96 | 4.03 | 3.94 | 4.01 | 4.01 | 1.26% | 35,947,715 |
| Jan 27, 2026 | 3.99 | 3.99 | 3.90 | 3.96 | 3.96 | -1.00% | 33,466,136 |
| Jan 26, 2026 | 4.03 | 4.04 | 3.96 | 4.00 | 4.00 | -0.74% | 27,045,810 |
| Jan 23, 2026 | 4.05 | 4.05 | 3.99 | 4.03 | 4.03 | -0.49% | 38,587,364 |
| Jan 22, 2026 | 3.94 | 4.06 | 3.92 | 4.05 | 4.05 | 2.79% | 60,334,250 |
| Jan 21, 2026 | 3.91 | 3.94 | 3.90 | 3.94 | 3.94 | 0.51% | 19,544,620 |
| Jan 20, 2026 | 3.91 | 3.94 | 3.90 | 3.92 | 3.92 | 0.26% | 19,582,320 |
| Jan 19, 2026 | 3.87 | 3.91 | 3.87 | 3.91 | 3.91 | 0.51% | 15,281,070 |
| Jan 16, 2026 | 3.92 | 3.93 | 3.88 | 3.89 | 3.89 | -0.77% | 18,989,862 |
| Jan 15, 2026 | 3.94 | 3.94 | 3.90 | 3.92 | 3.92 | -0.76% | 19,648,550 |
| Jan 14, 2026 | 3.92 | 3.97 | 3.90 | 3.95 | 3.95 | 0.77% | 34,674,370 |
| Jan 13, 2026 | 3.96 | 3.98 | 3.92 | 3.92 | 3.92 | -1.26% | 27,398,590 |
| Jan 12, 2026 | 3.92 | 3.98 | 3.91 | 3.97 | 3.97 | 1.28% | 35,858,530 |
| Jan 9, 2026 | 3.90 | 3.92 | 3.87 | 3.92 | 3.92 | 0.26% | 28,778,520 |
| Jan 8, 2026 | 3.89 | 3.91 | 3.88 | 3.91 | 3.91 | 0.26% | 16,567,926 |
| Jan 7, 2026 | 3.92 | 3.92 | 3.88 | 3.90 | 3.90 | -0.51% | 21,189,180 |
| Jan 6, 2026 | 3.89 | 3.92 | 3.87 | 3.92 | 3.92 | 0.77% | 23,383,600 |
| Jan 5, 2026 | 3.85 | 3.89 | 3.84 | 3.89 | 3.89 | 1.04% | 19,761,930 |
| Dec 31, 2025 | 3.85 | 3.87 | 3.83 | 3.85 | 3.85 | -0.26% | 14,635,690 |
| Dec 30, 2025 | 3.88 | 3.89 | 3.84 | 3.86 | 3.86 | -0.52% | 22,682,170 |
| Dec 29, 2025 | 3.91 | 3.92 | 3.87 | 3.88 | 3.88 | -0.77% | 20,973,500 |
| Dec 26, 2025 | 3.93 | 3.95 | 3.90 | 3.91 | 3.91 | -0.76% | 18,841,600 |
| Dec 25, 2025 | 3.92 | 4.02 | 3.91 | 3.94 | 3.94 | 0.51% | 19,667,092 |
| Dec 24, 2025 | 3.90 | 3.93 | 3.88 | 3.92 | 3.92 | 0.51% | 15,953,090 |
| Dec 23, 2025 | 3.98 | 3.98 | 3.89 | 3.90 | 3.90 | -2.01% | 25,751,220 |
| Dec 22, 2025 | 4.05 | 4.06 | 3.97 | 3.98 | 3.98 | -1.73% | 33,499,730 |
| Dec 19, 2025 | 3.93 | 4.07 | 3.91 | 4.05 | 4.05 | 3.05% | 43,846,850 |
| Dec 18, 2025 | 3.86 | 3.95 | 3.85 | 3.93 | 3.93 | 1.29% | 28,434,390 |
| Dec 17, 2025 | 3.87 | 3.89 | 3.82 | 3.88 | 3.88 | 0.26% | 23,536,110 |
| Dec 16, 2025 | 3.87 | 3.91 | 3.85 | 3.87 | 3.87 | -0.26% | 22,414,840 |
| Dec 15, 2025 | 3.90 | 3.92 | 3.87 | 3.88 | 3.88 | -1.02% | 28,229,470 |
| Dec 12, 2025 | 3.98 | 3.99 | 3.90 | 3.92 | 3.92 | -1.26% | 53,639,200 |
| Dec 11, 2025 | 4.10 | 4.11 | 3.97 | 3.97 | 3.97 | -3.17% | 49,293,460 |
| Dec 10, 2025 | 4.04 | 4.11 | 4.03 | 4.10 | 4.10 | 1.49% | 39,566,700 |
| Dec 9, 2025 | 4.04 | 4.14 | 4.00 | 4.04 | 4.04 | -0.25% | 42,940,810 |
| Dec 8, 2025 | 4.08 | 4.10 | 4.03 | 4.05 | 4.05 | -0.98% | 29,490,070 |
| Dec 5, 2025 | 4.07 | 4.10 | 4.02 | 4.09 | 4.09 | 0.74% | 26,027,830 |
| Dec 4, 2025 | 4.12 | 4.15 | 4.06 | 4.06 | 4.06 | -1.46% | 31,867,830 |
| Dec 3, 2025 | 4.17 | 4.19 | 4.10 | 4.12 | 4.12 | -1.20% | 27,624,100 |
| Dec 2, 2025 | 4.16 | 4.17 | 4.10 | 4.17 | 4.17 | 0.48% | 32,440,550 |
| Dec 1, 2025 | 4.15 | 4.20 | 4.13 | 4.15 | 4.15 | 0.97% | 37,464,400 |
| Nov 28, 2025 | 4.10 | 4.13 | 4.04 | 4.11 | 4.11 | - | 33,790,320 |