Skip to main content
Nanjing Baose Co., Ltd. (SHE:300402)
China flag China · Delayed Price · Currency is CNY
18.34
+0.25 (1.38%)
Apr 29, 2026, 3:04 PM CST

Nanjing Baose Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.5118.5118.0318.44-1.93%1,678,100
Apr 28, 202618.3218.5117.9718.0918.09-2.53%2,935,185
Apr 27, 202618.3518.6017.8418.5618.560.05%4,205,685
Apr 24, 202618.5118.8018.2718.5518.55-0.48%3,006,602
Apr 23, 202619.0119.2218.5818.6418.64-2.05%4,160,100
Apr 22, 202619.0519.0818.7619.0319.030.05%3,088,600
Apr 21, 202619.4219.4418.8219.0219.02-1.91%4,344,475
Apr 20, 202619.1819.4719.0719.3919.391.09%4,005,525
Apr 17, 202619.2519.3019.0419.1819.18-0.67%2,479,802
Apr 16, 202619.1819.3518.9619.3119.311.26%2,862,500
Apr 15, 202619.5319.5719.0519.0719.07-1.65%3,222,800
Apr 14, 202619.1519.4019.1119.3919.391.62%3,642,786
Apr 13, 202618.9619.1418.8219.0819.080.26%2,275,300
Apr 10, 202618.9419.2118.9419.0319.031.28%3,087,092
Apr 9, 202619.0019.1418.6718.7918.79-2.54%3,541,800
Apr 8, 202618.7319.2818.7019.2819.285.01%4,277,100
Apr 7, 202618.2118.5018.1218.3618.361.16%2,231,500
Apr 3, 202619.0119.0218.1018.1518.15-4.82%4,777,955
Apr 2, 202619.1019.6018.9019.0719.07-0.78%4,036,966
Apr 1, 202619.1919.5519.0119.2219.222.18%3,171,800
Mar 31, 202619.1219.4018.7818.8118.81-1.62%2,862,145
Mar 30, 202618.8419.1518.7119.1219.120.26%2,875,656
Mar 27, 202618.6019.1418.3619.0719.071.76%2,998,100
Mar 26, 202619.1319.2518.5818.7418.74-2.09%3,190,700
Mar 25, 202618.8519.2818.8519.1419.141.86%3,787,100
Mar 24, 202618.6018.8318.2118.7918.793.24%4,044,000
Mar 23, 202619.1019.1418.0018.2018.20-6.38%6,537,000
Mar 20, 202620.1720.3419.4419.4419.44-3.52%4,326,700
Mar 19, 202620.5820.6320.0520.1520.15-3.50%3,850,200
Mar 18, 202620.6620.9120.2820.8820.881.95%3,388,166
Mar 17, 202621.4421.5420.4520.4820.48-4.25%6,136,600
Mar 16, 202621.6821.7821.1121.3921.390.47%5,588,400
Mar 13, 202621.2921.7621.0721.2921.29-0.42%6,202,700
Mar 12, 202622.2322.3121.1421.3821.38-4.17%9,162,797
Mar 11, 202623.0423.0422.2822.3122.31-2.62%6,502,300
Mar 10, 202622.7823.0922.6722.9122.911.82%4,775,800
Mar 9, 202622.2022.7322.0222.5022.50-1.01%6,071,286
Mar 6, 202622.6923.1122.5722.7322.73-0.74%5,836,400
Mar 5, 202622.7923.2822.6622.9022.902.83%7,261,700
Mar 4, 202621.7022.8021.6322.2722.270.04%7,143,299
Mar 3, 202624.0224.1322.2022.2622.26-7.13%12,675,700
Mar 2, 202624.4124.6323.6823.9723.97-3.19%14,775,623
Feb 27, 202623.3826.4023.3124.7624.765.23%24,474,450
Feb 26, 202622.8023.9022.6823.5323.533.07%12,181,180
Feb 25, 202622.4523.0222.4122.8322.831.47%6,695,895
Feb 24, 202622.0222.6322.0222.5022.503.21%6,203,500
Feb 13, 202621.9622.2021.8021.8021.80-1.36%4,854,976
Feb 12, 202621.9322.4421.5422.1022.100.78%6,061,500
Feb 11, 202622.1122.2021.9121.9321.93-0.68%5,129,000
Feb 10, 202622.2822.3521.9622.0822.08-0.90%4,075,200
Feb 9, 202622.3322.5722.1822.2822.281.09%4,193,203
Feb 6, 202621.8922.4321.7522.0422.04-0.14%5,101,247
Feb 5, 202621.9922.6021.9222.0722.07-0.68%6,042,100
Feb 4, 202621.9323.2021.7022.2222.221.37%10,330,490
Feb 3, 202621.3921.9821.1821.9221.923.79%6,707,400
Feb 2, 202621.3521.9221.0321.1221.12-3.78%7,255,500
Jan 30, 202623.7823.7921.8121.9521.95-8.58%15,743,600
Jan 29, 202624.5024.8023.7024.0124.01-3.57%20,144,000
Jan 28, 202623.5625.0922.9124.9024.904.67%27,213,990
Jan 27, 202624.0124.4723.2523.7923.79-2.94%18,096,380
Jan 26, 202623.5025.3623.1824.5124.514.08%26,457,676
Jan 23, 202623.8523.8523.4123.5523.55-1.87%13,414,400
Jan 22, 202622.5524.1722.5224.0024.006.57%21,094,530
Jan 21, 202622.4222.6522.2022.5222.52-0.35%8,315,697
Jan 20, 202623.1723.3922.3522.6022.60-2.38%8,384,900
Jan 19, 202622.2123.3822.1023.1523.153.63%11,958,740
Jan 16, 202622.5522.6922.2022.3422.34-0.71%7,551,200
Jan 15, 202622.3422.6022.2022.5022.50-0.79%7,928,746
Jan 14, 202622.7423.3622.2222.6822.68-0.26%13,838,810
Jan 13, 202623.5723.6122.5922.7422.74-4.37%14,919,770
Jan 12, 202623.3023.8823.0123.7823.781.89%18,662,480
Jan 9, 202623.3023.7823.0023.3423.340.21%20,135,070
Jan 8, 202622.6323.4422.4823.2923.292.92%23,610,199
Jan 7, 202622.3022.7921.9722.6322.631.48%16,518,288
Jan 6, 202621.8022.3521.7222.3022.301.78%11,917,390
Jan 5, 202621.7622.1521.6821.9121.911.86%9,264,793
Dec 31, 202521.3021.6420.8421.5121.510.19%7,676,700
Dec 30, 202521.5821.8521.3521.4721.47-1.42%7,815,800
Dec 29, 202522.0022.0821.7021.7821.78-0.41%7,664,300
Dec 26, 202521.8522.1221.6021.8721.87-0.18%10,755,790
Dec 25, 202521.7022.0921.5821.9121.911.01%12,106,431
Dec 24, 202521.0921.8220.7821.6921.693.29%12,783,930
Dec 23, 202521.3821.4320.9021.0021.00-2.05%7,133,131
Dec 22, 202521.5121.8821.3621.4421.44-0.28%10,084,600
Dec 19, 202520.6122.6320.6121.5021.504.78%15,822,480
Dec 18, 202520.3621.1020.3020.5220.52-0.34%8,676,400
Dec 17, 202520.8020.8819.9620.5920.59-1.25%11,675,700
Dec 16, 202521.5221.7020.7720.8520.85-4.53%11,361,840
Dec 15, 202521.7422.3621.7421.8421.84-1.49%15,336,500
Dec 12, 202520.6922.4320.6822.1722.176.54%24,519,940
Dec 11, 202520.8021.3520.6920.8120.810.05%10,745,400
Dec 10, 202520.8921.1020.5720.8020.80-0.53%5,454,700
Dec 9, 202521.4021.5120.8920.9120.91-2.79%7,649,600
Dec 8, 202521.0721.5720.9321.5121.512.14%10,215,700
Dec 5, 202520.4321.1020.2021.0621.062.83%9,419,812
Dec 4, 202520.4920.6820.3120.4820.48-0.05%5,255,100
Dec 3, 202520.8420.9020.3720.4920.49-1.68%6,845,050
Dec 2, 202521.0321.0520.7220.8420.84-1.19%5,945,300
Dec 1, 202520.8921.3120.7421.0921.090.48%8,275,700
Nov 28, 202521.0021.0020.6920.9920.990.91%7,087,600