Shenzhen Baoming Technology Co.,Ltd. (SHE:002992)
China
· Delayed Price · Currency is CNY 54.22
+1.72 (3.28%)
Mar 10, 2026, 3:04 PM CST
SHE:002992 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 53.49 | 54.51 | 52.66 | 54.22 | 54.22 | 3.28% | 2,355,050 |
| Mar 9, 2026 | 52.67 | 52.99 | 50.95 | 52.50 | 52.50 | -1.32% | 2,203,200 |
| Mar 6, 2026 | 53.29 | 54.25 | 53.18 | 53.20 | 53.20 | -1.13% | 1,282,130 |
| Mar 5, 2026 | 54.05 | 55.03 | 53.56 | 53.81 | 53.81 | 1.51% | 1,632,250 |
| Mar 4, 2026 | 53.13 | 54.19 | 52.85 | 53.01 | 53.01 | -0.69% | 1,772,851 |
| Mar 3, 2026 | 55.78 | 56.48 | 53.27 | 53.38 | 53.38 | -4.30% | 2,882,200 |
| Mar 2, 2026 | 56.56 | 56.81 | 55.21 | 55.78 | 55.78 | -2.29% | 2,792,099 |
| Feb 27, 2026 | 57.60 | 58.20 | 55.80 | 57.09 | 57.09 | -0.89% | 3,692,300 |
| Feb 26, 2026 | 57.08 | 57.80 | 56.48 | 57.60 | 57.60 | 1.03% | 1,816,200 |
| Feb 25, 2026 | 56.83 | 57.77 | 56.27 | 57.01 | 57.01 | 0.41% | 2,435,902 |
| Feb 24, 2026 | 57.28 | 57.30 | 56.40 | 56.78 | 56.78 | -0.30% | 1,552,341 |
| Feb 13, 2026 | 56.20 | 57.50 | 55.80 | 56.95 | 56.95 | 0.94% | 2,087,400 |
| Feb 12, 2026 | 57.43 | 57.53 | 55.52 | 56.42 | 56.42 | -1.95% | 3,166,380 |
| Feb 11, 2026 | 57.05 | 58.00 | 56.75 | 57.54 | 57.54 | 0.86% | 2,306,650 |
| Feb 10, 2026 | 56.98 | 58.17 | 56.21 | 57.05 | 57.05 | 0.99% | 2,484,521 |
| Feb 9, 2026 | 56.50 | 57.40 | 55.25 | 56.49 | 56.49 | 1.91% | 3,389,652 |
| Feb 6, 2026 | 54.41 | 57.49 | 54.41 | 55.43 | 55.43 | 0.75% | 3,326,600 |
| Feb 5, 2026 | 54.05 | 55.49 | 53.95 | 55.02 | 55.02 | 1.51% | 2,595,200 |
| Feb 4, 2026 | 53.71 | 56.28 | 53.68 | 54.20 | 54.20 | -0.18% | 2,483,800 |
| Feb 3, 2026 | 52.90 | 54.35 | 52.45 | 54.30 | 54.30 | 3.98% | 2,762,968 |
| Feb 2, 2026 | 54.00 | 54.46 | 52.19 | 52.22 | 52.22 | -2.50% | 2,307,947 |
| Jan 30, 2026 | 52.03 | 54.49 | 51.10 | 53.56 | 53.56 | 2.43% | 3,018,400 |
| Jan 29, 2026 | 53.83 | 54.89 | 52.13 | 52.29 | 52.29 | -2.64% | 3,696,900 |
| Jan 28, 2026 | 54.06 | 54.50 | 53.12 | 53.71 | 53.71 | -0.59% | 2,728,100 |
| Jan 27, 2026 | 53.24 | 54.30 | 51.00 | 54.03 | 54.03 | 1.46% | 3,880,621 |
| Jan 26, 2026 | 52.50 | 55.00 | 52.40 | 53.25 | 53.25 | 1.43% | 4,328,610 |
| Jan 23, 2026 | 48.73 | 53.50 | 48.43 | 52.50 | 52.50 | 7.80% | 7,402,403 |
| Jan 22, 2026 | 48.40 | 49.45 | 47.86 | 48.70 | 48.70 | 0.62% | 2,207,163 |
| Jan 21, 2026 | 48.17 | 48.80 | 47.60 | 48.40 | 48.40 | -0.82% | 2,386,911 |
| Jan 20, 2026 | 47.63 | 52.10 | 47.59 | 48.80 | 48.80 | 2.48% | 4,308,558 |
| Jan 19, 2026 | 47.01 | 47.92 | 46.93 | 47.62 | 47.62 | 0.36% | 1,946,011 |
| Jan 16, 2026 | 47.00 | 47.49 | 46.40 | 47.45 | 47.45 | 1.19% | 2,004,841 |
| Jan 15, 2026 | 47.00 | 47.57 | 46.74 | 46.89 | 46.89 | -0.66% | 1,459,300 |
| Jan 14, 2026 | 47.09 | 47.95 | 46.62 | 47.20 | 47.20 | 0.25% | 2,633,486 |
| Jan 13, 2026 | 48.87 | 48.89 | 46.88 | 47.08 | 47.08 | -3.76% | 3,551,030 |
| Jan 12, 2026 | 48.70 | 49.13 | 47.83 | 48.92 | 48.92 | 1.10% | 2,553,225 |
| Jan 9, 2026 | 48.06 | 48.75 | 47.81 | 48.39 | 48.39 | 0.14% | 2,022,967 |
| Jan 8, 2026 | 48.22 | 49.06 | 48.00 | 48.32 | 48.32 | 0.21% | 1,572,870 |
| Jan 7, 2026 | 48.70 | 48.70 | 47.99 | 48.22 | 48.22 | -0.99% | 1,306,238 |
| Jan 6, 2026 | 48.26 | 48.89 | 47.76 | 48.70 | 48.70 | 1.16% | 2,023,438 |
| Jan 5, 2026 | 47.75 | 48.47 | 47.75 | 48.14 | 48.14 | 1.11% | 1,463,400 |
| Dec 31, 2025 | 48.50 | 48.83 | 47.38 | 47.61 | 47.61 | -1.92% | 1,853,600 |
| Dec 30, 2025 | 49.70 | 49.71 | 48.50 | 48.54 | 48.54 | -2.18% | 1,665,780 |
| Dec 29, 2025 | 49.90 | 50.27 | 49.51 | 49.62 | 49.62 | -0.70% | 807,400 |
| Dec 26, 2025 | 50.70 | 51.01 | 49.80 | 49.97 | 49.97 | -1.42% | 1,202,600 |
| Dec 25, 2025 | 50.74 | 51.20 | 50.18 | 50.69 | 50.69 | -0.10% | 795,800 |
| Dec 24, 2025 | 48.69 | 51.65 | 48.69 | 50.74 | 50.74 | 4.21% | 2,356,350 |
| Dec 23, 2025 | 49.49 | 50.20 | 48.50 | 48.69 | 48.69 | -1.62% | 1,043,200 |
| Dec 22, 2025 | 48.58 | 49.88 | 48.58 | 49.49 | 49.49 | 1.41% | 955,800 |
| Dec 19, 2025 | 49.00 | 50.16 | 48.69 | 48.80 | 48.80 | -0.51% | 863,136 |
| Dec 18, 2025 | 49.54 | 49.98 | 48.88 | 49.05 | 49.05 | -0.99% | 828,600 |
| Dec 17, 2025 | 48.59 | 49.75 | 47.82 | 49.54 | 49.54 | 1.93% | 1,344,800 |
| Dec 16, 2025 | 50.10 | 50.26 | 48.13 | 48.60 | 48.60 | -3.40% | 1,940,550 |
| Dec 15, 2025 | 51.32 | 51.78 | 50.12 | 50.31 | 50.31 | -2.10% | 1,295,139 |
| Dec 12, 2025 | 51.67 | 51.96 | 50.91 | 51.39 | 51.39 | -0.85% | 1,193,400 |
| Dec 11, 2025 | 52.92 | 53.34 | 51.73 | 51.83 | 51.83 | -2.54% | 1,434,450 |
| Dec 10, 2025 | 52.90 | 53.98 | 52.69 | 53.18 | 53.18 | 0.82% | 1,833,025 |
| Dec 9, 2025 | 52.76 | 53.11 | 52.00 | 52.75 | 52.75 | -0.42% | 1,333,739 |
| Dec 8, 2025 | 53.59 | 54.50 | 52.88 | 52.97 | 52.97 | -0.82% | 2,402,656 |
| Dec 5, 2025 | 52.22 | 54.78 | 51.82 | 53.41 | 53.41 | 2.26% | 4,007,716 |
| Dec 4, 2025 | 49.28 | 53.79 | 48.24 | 52.23 | 52.23 | 6.59% | 5,011,080 |
| Dec 3, 2025 | 51.75 | 52.50 | 49.00 | 49.00 | 49.00 | -5.00% | 2,974,331 |
| Dec 2, 2025 | 49.32 | 51.89 | 48.65 | 51.58 | 51.58 | 4.58% | 2,182,099 |
| Dec 1, 2025 | 49.27 | 49.70 | 48.91 | 49.32 | 49.32 | 0.10% | 971,325 |
| Nov 28, 2025 | 49.12 | 49.34 | 48.55 | 49.27 | 49.27 | 0.28% | 884,200 |
| Nov 27, 2025 | 48.93 | 50.00 | 48.20 | 49.13 | 49.13 | 1.40% | 1,617,200 |
| Nov 26, 2025 | 48.54 | 49.19 | 48.14 | 48.45 | 48.45 | -0.02% | 940,200 |
| Nov 25, 2025 | 48.02 | 48.99 | 47.66 | 48.46 | 48.46 | 1.76% | 1,237,650 |
| Nov 24, 2025 | 47.13 | 47.89 | 47.05 | 47.62 | 47.62 | 1.13% | 1,061,100 |
| Nov 21, 2025 | 49.00 | 49.32 | 46.86 | 47.09 | 47.09 | -4.68% | 1,720,306 |
| Nov 20, 2025 | 50.50 | 51.47 | 48.98 | 49.40 | 49.40 | -1.38% | 1,731,357 |
| Nov 19, 2025 | 51.10 | 51.43 | 50.00 | 50.09 | 50.09 | -2.42% | 1,304,700 |
| Nov 18, 2025 | 51.69 | 52.35 | 51.00 | 51.33 | 51.33 | -0.72% | 1,221,200 |
| Nov 17, 2025 | 51.34 | 53.20 | 51.20 | 51.70 | 51.70 | 0.43% | 2,458,200 |
| Nov 14, 2025 | 50.67 | 52.16 | 49.91 | 51.48 | 51.48 | 1.10% | 2,506,400 |
| Nov 13, 2025 | 50.41 | 52.50 | 50.11 | 50.92 | 50.92 | 0.55% | 2,108,050 |
| Nov 12, 2025 | 51.72 | 51.74 | 49.86 | 50.64 | 50.64 | -2.03% | 1,689,750 |
| Nov 11, 2025 | 52.42 | 52.45 | 51.60 | 51.69 | 51.69 | -0.98% | 931,500 |
| Nov 10, 2025 | 52.70 | 53.53 | 51.90 | 52.20 | 52.20 | -0.95% | 1,497,612 |
| Nov 7, 2025 | 52.78 | 53.46 | 52.66 | 52.70 | 52.70 | -1.05% | 1,181,750 |
| Nov 6, 2025 | 51.80 | 53.95 | 51.50 | 53.26 | 53.26 | 2.62% | 2,456,600 |
| Nov 5, 2025 | 51.46 | 52.33 | 51.20 | 51.90 | 51.90 | 0.17% | 1,203,800 |
| Nov 4, 2025 | 53.40 | 53.40 | 51.46 | 51.81 | 51.81 | -2.85% | 1,619,300 |
| Nov 3, 2025 | 53.28 | 53.61 | 52.36 | 53.33 | 53.33 | -0.52% | 1,264,874 |
| Oct 31, 2025 | 52.86 | 53.95 | 52.78 | 53.61 | 53.61 | 1.25% | 1,369,300 |
| Oct 30, 2025 | 53.15 | 54.32 | 52.76 | 52.95 | 52.95 | -1.36% | 1,657,000 |
| Oct 29, 2025 | 53.25 | 54.21 | 52.95 | 53.68 | 53.68 | 0.22% | 1,395,850 |
| Oct 28, 2025 | 53.56 | 54.08 | 53.25 | 53.56 | 53.56 | -0.54% | 1,226,900 |
| Oct 27, 2025 | 53.89 | 54.56 | 53.16 | 53.85 | 53.85 | 0.39% | 1,576,600 |
| Oct 24, 2025 | 52.87 | 53.90 | 52.55 | 53.64 | 53.64 | 1.49% | 1,581,417 |
| Oct 23, 2025 | 52.18 | 52.94 | 51.54 | 52.85 | 52.85 | 1.28% | 1,121,567 |
| Oct 22, 2025 | 52.40 | 52.89 | 51.82 | 52.18 | 52.18 | -0.86% | 952,350 |
| Oct 21, 2025 | 52.17 | 53.50 | 52.17 | 52.63 | 52.63 | 1.19% | 1,214,200 |
| Oct 20, 2025 | 52.55 | 52.61 | 51.37 | 52.01 | 52.01 | 1.34% | 1,388,130 |
| Oct 17, 2025 | 53.40 | 53.67 | 51.25 | 51.32 | 51.32 | -3.15% | 2,055,210 |
| Oct 16, 2025 | 54.55 | 54.80 | 52.90 | 52.99 | 52.99 | -3.36% | 1,349,630 |
| Oct 15, 2025 | 53.66 | 54.95 | 52.36 | 54.83 | 54.83 | 2.24% | 2,093,580 |
| Oct 14, 2025 | 55.62 | 56.18 | 53.31 | 53.63 | 53.63 | -3.28% | 1,938,500 |
| Oct 13, 2025 | 54.95 | 55.80 | 52.00 | 55.45 | 55.45 | -0.89% | 2,257,900 |
| Oct 10, 2025 | 57.70 | 57.70 | 55.84 | 55.95 | 55.95 | -3.03% | 2,205,300 |