Shenzhen Baoming Technology Co.,Ltd. (SHE:002992)
China
· Delayed Price · Currency is CNY 50.85
-2.61 (-4.88%)
Apr 29, 2026, 3:04 PM CST
SHE:002992 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 51.61 | 53.30 | 50.50 | 50.85 | 50.85 | -4.88% | 3,434,200 |
| Apr 28, 2026 | 54.07 | 54.33 | 53.24 | 53.46 | 53.46 | -1.09% | 2,006,400 |
| Apr 27, 2026 | 53.35 | 54.25 | 52.88 | 54.05 | 54.05 | 0.73% | 1,969,760 |
| Apr 24, 2026 | 53.40 | 55.25 | 53.40 | 53.66 | 53.66 | -0.17% | 2,858,819 |
| Apr 23, 2026 | 55.79 | 55.85 | 53.15 | 53.75 | 53.75 | -3.79% | 3,355,950 |
| Apr 22, 2026 | 56.98 | 56.98 | 54.00 | 55.87 | 55.87 | -1.64% | 5,385,800 |
| Apr 21, 2026 | 52.89 | 56.87 | 52.30 | 56.80 | 56.80 | 7.68% | 5,952,795 |
| Apr 20, 2026 | 51.68 | 53.18 | 51.43 | 52.75 | 52.75 | 2.07% | 2,432,150 |
| Apr 17, 2026 | 50.35 | 52.40 | 50.04 | 51.68 | 51.68 | 2.64% | 2,619,100 |
| Apr 16, 2026 | 50.57 | 50.59 | 49.64 | 50.35 | 50.35 | -0.26% | 1,280,400 |
| Apr 15, 2026 | 51.66 | 52.09 | 50.32 | 50.48 | 50.48 | -2.02% | 1,259,100 |
| Apr 14, 2026 | 52.20 | 52.37 | 51.26 | 51.52 | 51.52 | -0.75% | 1,213,000 |
| Apr 13, 2026 | 51.50 | 52.48 | 51.20 | 51.91 | 51.91 | 0.12% | 1,686,250 |
| Apr 10, 2026 | 50.70 | 51.99 | 50.18 | 51.85 | 51.85 | 3.66% | 2,428,069 |
| Apr 9, 2026 | 50.00 | 50.80 | 49.96 | 50.02 | 50.02 | -1.77% | 1,153,100 |
| Apr 8, 2026 | 49.81 | 50.96 | 49.50 | 50.92 | 50.92 | 3.92% | 2,007,200 |
| Apr 7, 2026 | 49.55 | 49.75 | 48.74 | 49.00 | 49.00 | -0.63% | 1,076,400 |
| Apr 3, 2026 | 49.70 | 50.50 | 48.20 | 49.31 | 49.31 | 0.02% | 2,387,300 |
| Apr 2, 2026 | 49.20 | 50.60 | 48.82 | 49.30 | 49.30 | -0.20% | 2,218,330 |
| Apr 1, 2026 | 49.50 | 49.60 | 48.50 | 49.40 | 49.40 | 1.56% | 1,340,900 |
| Mar 31, 2026 | 49.62 | 49.90 | 48.00 | 48.64 | 48.64 | -1.90% | 1,326,000 |
| Mar 30, 2026 | 49.00 | 49.65 | 47.91 | 49.58 | 49.58 | -0.24% | 1,363,010 |
| Mar 27, 2026 | 49.20 | 50.60 | 49.13 | 49.70 | 49.70 | -0.52% | 1,159,000 |
| Mar 26, 2026 | 50.53 | 51.20 | 49.69 | 49.96 | 49.96 | -1.05% | 1,206,312 |
| Mar 25, 2026 | 50.19 | 51.33 | 50.10 | 50.49 | 50.49 | 0.66% | 1,160,700 |
| Mar 24, 2026 | 50.10 | 50.50 | 48.31 | 50.16 | 50.16 | 3.85% | 1,343,600 |
| Mar 23, 2026 | 51.95 | 52.38 | 47.15 | 48.30 | 48.30 | -7.33% | 4,116,528 |
| Mar 20, 2026 | 53.80 | 54.36 | 52.12 | 52.12 | 52.12 | -2.76% | 1,701,000 |
| Mar 19, 2026 | 54.90 | 55.11 | 53.40 | 53.60 | 53.60 | -3.37% | 2,032,930 |
| Mar 18, 2026 | 55.00 | 56.00 | 54.55 | 55.47 | 55.47 | 2.65% | 2,268,930 |
| Mar 17, 2026 | 55.87 | 56.80 | 53.90 | 54.04 | 54.04 | -3.28% | 2,369,900 |
| Mar 16, 2026 | 53.50 | 56.35 | 52.38 | 55.87 | 55.87 | 5.45% | 4,053,700 |
| Mar 13, 2026 | 53.28 | 54.50 | 52.51 | 52.98 | 52.98 | -1.01% | 1,678,600 |
| Mar 12, 2026 | 55.12 | 55.53 | 53.33 | 53.52 | 53.52 | -2.89% | 1,991,560 |
| Mar 11, 2026 | 54.17 | 57.36 | 54.17 | 55.11 | 55.11 | 1.64% | 3,308,668 |
| 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 |