Nanjing Baose Co., Ltd. (SHE:300402)
China
· Delayed Price · Currency is CNY 22.50
-0.23 (-1.01%)
Mar 9, 2026, 3:04 PM CST
Nanjing Baose Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.69 | 23.11 | 22.57 | 22.73 | 22.73 | -0.74% | 5,836,400 |
| Mar 5, 2026 | 22.79 | 23.28 | 22.66 | 22.90 | 22.90 | 2.83% | 7,261,700 |
| Mar 4, 2026 | 21.70 | 22.80 | 21.63 | 22.27 | 22.27 | 0.04% | 7,143,299 |
| Mar 3, 2026 | 24.02 | 24.13 | 22.20 | 22.26 | 22.26 | -7.13% | 12,675,700 |
| Mar 2, 2026 | 24.41 | 24.63 | 23.68 | 23.97 | 23.97 | -3.19% | 14,775,623 |
| Feb 27, 2026 | 23.38 | 26.40 | 23.31 | 24.76 | 24.76 | 5.23% | 24,474,450 |
| Feb 26, 2026 | 22.80 | 23.90 | 22.68 | 23.53 | 23.53 | 3.07% | 12,181,180 |
| Feb 25, 2026 | 22.45 | 23.02 | 22.41 | 22.83 | 22.83 | 1.47% | 6,695,895 |
| Feb 24, 2026 | 22.02 | 22.63 | 22.02 | 22.50 | 22.50 | 3.21% | 6,203,500 |
| Feb 13, 2026 | 21.96 | 22.20 | 21.80 | 21.80 | 21.80 | -1.36% | 4,854,976 |
| Feb 12, 2026 | 21.93 | 22.44 | 21.54 | 22.10 | 22.10 | 0.78% | 6,061,500 |
| Feb 11, 2026 | 22.11 | 22.20 | 21.91 | 21.93 | 21.93 | -0.68% | 5,129,000 |
| Feb 10, 2026 | 22.28 | 22.35 | 21.96 | 22.08 | 22.08 | -0.90% | 4,075,200 |
| Feb 9, 2026 | 22.33 | 22.57 | 22.18 | 22.28 | 22.28 | 1.09% | 4,193,203 |
| Feb 6, 2026 | 21.89 | 22.43 | 21.75 | 22.04 | 22.04 | -0.14% | 5,101,247 |
| Feb 5, 2026 | 21.99 | 22.60 | 21.92 | 22.07 | 22.07 | -0.68% | 6,042,100 |
| Feb 4, 2026 | 21.93 | 23.20 | 21.70 | 22.22 | 22.22 | 1.37% | 10,330,490 |
| Feb 3, 2026 | 21.39 | 21.98 | 21.18 | 21.92 | 21.92 | 3.79% | 6,707,400 |
| Feb 2, 2026 | 21.35 | 21.92 | 21.03 | 21.12 | 21.12 | -3.78% | 7,255,500 |
| Jan 30, 2026 | 23.78 | 23.79 | 21.81 | 21.95 | 21.95 | -8.58% | 15,743,600 |
| Jan 29, 2026 | 24.50 | 24.80 | 23.70 | 24.01 | 24.01 | -3.57% | 20,144,000 |
| Jan 28, 2026 | 23.56 | 25.09 | 22.91 | 24.90 | 24.90 | 4.67% | 27,213,990 |
| Jan 27, 2026 | 24.01 | 24.47 | 23.25 | 23.79 | 23.79 | -2.94% | 18,096,380 |
| Jan 26, 2026 | 23.50 | 25.36 | 23.18 | 24.51 | 24.51 | 4.08% | 26,457,676 |
| Jan 23, 2026 | 23.85 | 23.85 | 23.41 | 23.55 | 23.55 | -1.87% | 13,414,400 |
| Jan 22, 2026 | 22.55 | 24.17 | 22.52 | 24.00 | 24.00 | 6.57% | 21,094,530 |
| Jan 21, 2026 | 22.42 | 22.65 | 22.20 | 22.52 | 22.52 | -0.35% | 8,315,697 |
| Jan 20, 2026 | 23.17 | 23.39 | 22.35 | 22.60 | 22.60 | -2.38% | 8,384,900 |
| Jan 19, 2026 | 22.21 | 23.38 | 22.10 | 23.15 | 23.15 | 3.63% | 11,958,740 |
| Jan 16, 2026 | 22.55 | 22.69 | 22.20 | 22.34 | 22.34 | -0.71% | 7,551,200 |
| Jan 15, 2026 | 22.34 | 22.60 | 22.20 | 22.50 | 22.50 | -0.79% | 7,928,746 |
| Jan 14, 2026 | 22.74 | 23.36 | 22.22 | 22.68 | 22.68 | -0.26% | 13,838,810 |
| Jan 13, 2026 | 23.57 | 23.61 | 22.59 | 22.74 | 22.74 | -4.37% | 14,919,770 |
| Jan 12, 2026 | 23.30 | 23.88 | 23.01 | 23.78 | 23.78 | 1.89% | 18,662,480 |
| Jan 9, 2026 | 23.30 | 23.78 | 23.00 | 23.34 | 23.34 | 0.21% | 20,135,070 |
| Jan 8, 2026 | 22.63 | 23.44 | 22.48 | 23.29 | 23.29 | 2.92% | 23,610,199 |
| Jan 7, 2026 | 22.30 | 22.79 | 21.97 | 22.63 | 22.63 | 1.48% | 16,518,288 |
| Jan 6, 2026 | 21.80 | 22.35 | 21.72 | 22.30 | 22.30 | 1.78% | 11,917,390 |
| Jan 5, 2026 | 21.76 | 22.15 | 21.68 | 21.91 | 21.91 | 1.86% | 9,264,793 |
| Dec 31, 2025 | 21.30 | 21.64 | 20.84 | 21.51 | 21.51 | 0.19% | 7,676,700 |
| Dec 30, 2025 | 21.58 | 21.85 | 21.35 | 21.47 | 21.47 | -1.42% | 7,815,800 |
| Dec 29, 2025 | 22.00 | 22.08 | 21.70 | 21.78 | 21.78 | -0.41% | 7,664,300 |
| Dec 26, 2025 | 21.85 | 22.12 | 21.60 | 21.87 | 21.87 | -0.18% | 10,755,790 |
| Dec 25, 2025 | 21.70 | 22.09 | 21.58 | 21.91 | 21.91 | 1.01% | 12,106,431 |
| Dec 24, 2025 | 21.09 | 21.82 | 20.78 | 21.69 | 21.69 | 3.29% | 12,783,930 |
| Dec 23, 2025 | 21.38 | 21.43 | 20.90 | 21.00 | 21.00 | -2.05% | 7,133,131 |
| Dec 22, 2025 | 21.51 | 21.88 | 21.36 | 21.44 | 21.44 | -0.28% | 10,084,600 |
| Dec 19, 2025 | 20.61 | 22.63 | 20.61 | 21.50 | 21.50 | 4.78% | 15,822,480 |
| Dec 18, 2025 | 20.36 | 21.10 | 20.30 | 20.52 | 20.52 | -0.34% | 8,676,400 |
| Dec 17, 2025 | 20.80 | 20.88 | 19.96 | 20.59 | 20.59 | -1.25% | 11,675,700 |
| Dec 16, 2025 | 21.52 | 21.70 | 20.77 | 20.85 | 20.85 | -4.53% | 11,361,840 |
| Dec 15, 2025 | 21.74 | 22.36 | 21.74 | 21.84 | 21.84 | -1.49% | 15,336,500 |
| Dec 12, 2025 | 20.69 | 22.43 | 20.68 | 22.17 | 22.17 | 6.54% | 24,519,940 |
| Dec 11, 2025 | 20.80 | 21.35 | 20.69 | 20.81 | 20.81 | 0.05% | 10,745,400 |
| Dec 10, 2025 | 20.89 | 21.10 | 20.57 | 20.80 | 20.80 | -0.53% | 5,454,700 |
| Dec 9, 2025 | 21.40 | 21.51 | 20.89 | 20.91 | 20.91 | -2.79% | 7,649,600 |
| Dec 8, 2025 | 21.07 | 21.57 | 20.93 | 21.51 | 21.51 | 2.14% | 10,215,700 |
| Dec 5, 2025 | 20.43 | 21.10 | 20.20 | 21.06 | 21.06 | 2.83% | 9,419,812 |
| Dec 4, 2025 | 20.49 | 20.68 | 20.31 | 20.48 | 20.48 | -0.05% | 5,255,100 |
| Dec 3, 2025 | 20.84 | 20.90 | 20.37 | 20.49 | 20.49 | -1.68% | 6,845,050 |
| Dec 2, 2025 | 21.03 | 21.05 | 20.72 | 20.84 | 20.84 | -1.19% | 5,945,300 |
| Dec 1, 2025 | 20.89 | 21.31 | 20.74 | 21.09 | 21.09 | 0.48% | 8,275,700 |
| Nov 28, 2025 | 21.00 | 21.00 | 20.69 | 20.99 | 20.99 | 0.91% | 7,087,600 |
| Nov 27, 2025 | 20.78 | 20.96 | 20.70 | 20.80 | 20.80 | 0.14% | 6,101,100 |
| Nov 26, 2025 | 21.25 | 21.27 | 20.70 | 20.77 | 20.77 | -2.40% | 9,213,500 |
| Nov 25, 2025 | 21.19 | 21.80 | 21.02 | 21.28 | 21.28 | 0.42% | 11,491,200 |
| Nov 24, 2025 | 20.94 | 21.39 | 20.61 | 21.19 | 21.19 | 2.66% | 9,922,600 |
| Nov 21, 2025 | 21.40 | 21.60 | 20.60 | 20.64 | 20.64 | -6.39% | 17,080,300 |
| Nov 20, 2025 | 22.73 | 22.79 | 22.02 | 22.05 | 22.05 | -3.71% | 16,128,490 |
| Nov 19, 2025 | 22.89 | 23.54 | 22.75 | 22.90 | 22.90 | 0.22% | 17,358,100 |
| Nov 18, 2025 | 23.82 | 23.89 | 22.66 | 22.85 | 22.85 | -4.39% | 21,285,850 |
| Nov 17, 2025 | 24.15 | 24.96 | 23.50 | 23.90 | 23.90 | 0.17% | 20,611,240 |
| Nov 14, 2025 | 24.27 | 25.29 | 23.82 | 23.86 | 23.86 | -3.40% | 26,204,640 |
| Nov 13, 2025 | 24.45 | 25.15 | 24.13 | 24.70 | 24.70 | -0.20% | 29,789,530 |
| Nov 12, 2025 | 25.98 | 26.19 | 24.55 | 24.75 | 24.75 | -4.73% | 29,939,930 |
| Nov 11, 2025 | 24.47 | 27.28 | 23.67 | 25.98 | 25.98 | 3.67% | 49,794,260 |
| Nov 10, 2025 | 25.61 | 26.47 | 24.70 | 25.06 | 25.06 | -6.32% | 43,102,400 |
| Nov 7, 2025 | 25.31 | 28.13 | 25.31 | 26.75 | 26.75 | 2.29% | 53,202,160 |
| Nov 6, 2025 | 26.31 | 27.77 | 25.31 | 26.15 | 26.15 | -2.13% | 55,281,150 |
| Nov 5, 2025 | 26.00 | 28.85 | 26.00 | 26.72 | 26.72 | 1.91% | 70,494,640 |
| Nov 4, 2025 | 23.66 | 26.22 | 23.66 | 26.22 | 26.22 | 20.00% | 55,074,760 |
| Nov 3, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 19.99% | 9,217,674 |
| Oct 31, 2025 | 18.20 | 18.44 | 18.17 | 18.21 | 18.21 | -0.05% | 2,342,700 |
| Oct 30, 2025 | 18.50 | 18.50 | 18.17 | 18.22 | 18.22 | -1.62% | 3,242,650 |
| Oct 29, 2025 | 18.48 | 18.62 | 18.30 | 18.52 | 18.52 | 0.16% | 3,337,900 |
| Oct 28, 2025 | 18.45 | 18.63 | 18.40 | 18.49 | 18.49 | 0.05% | 3,392,600 |
| Oct 27, 2025 | 18.37 | 18.64 | 18.28 | 18.48 | 18.48 | 1.15% | 4,484,000 |
| Oct 24, 2025 | 18.37 | 18.48 | 18.20 | 18.27 | 18.27 | -0.65% | 3,084,300 |
| Oct 23, 2025 | 18.08 | 18.44 | 17.81 | 18.39 | 18.39 | 0.93% | 3,502,500 |
| Oct 22, 2025 | 18.03 | 18.34 | 17.90 | 18.22 | 18.22 | 1.05% | 3,549,100 |
| Oct 21, 2025 | 17.85 | 18.21 | 17.77 | 18.03 | 18.03 | 1.29% | 2,567,700 |
| Oct 20, 2025 | 17.68 | 17.83 | 17.52 | 17.80 | 17.80 | 1.60% | 2,868,000 |
| Oct 17, 2025 | 18.23 | 18.35 | 17.52 | 17.52 | 17.52 | -3.95% | 4,404,300 |
| Oct 16, 2025 | 18.51 | 18.63 | 18.21 | 18.24 | 18.24 | -1.67% | 3,437,500 |
| Oct 15, 2025 | 18.58 | 18.72 | 18.35 | 18.55 | 18.55 | -0.59% | 4,279,200 |
| Oct 14, 2025 | 18.68 | 19.08 | 18.50 | 18.66 | 18.66 | - | 7,687,700 |
| Oct 13, 2025 | 17.82 | 18.76 | 17.70 | 18.66 | 18.66 | 0.65% | 5,934,200 |
| Oct 10, 2025 | 18.58 | 18.92 | 18.40 | 18.54 | 18.54 | -0.16% | 5,713,250 |
| Oct 9, 2025 | 18.45 | 18.60 | 18.23 | 18.57 | 18.57 | 2.48% | 5,997,400 |
| Sep 30, 2025 | 17.90 | 18.25 | 17.82 | 18.12 | 18.12 | 1.23% | 3,476,248 |