Skip to main content
Ningbo BaoSi Energy Equipment Co., Ltd. (SHE:300441)
China flag China · Delayed Price · Currency is CNY
7.90
+0.15 (1.94%)
Mar 10, 2026, 3:04 PM CST

SHE:300441 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20267.797.917.777.907.901.94%6,630,393
Mar 9, 20267.767.847.667.757.75-1.27%6,507,837
Mar 6, 20267.657.877.587.857.852.61%6,588,900
Mar 5, 20267.587.727.537.657.652.82%7,639,840
Mar 4, 20267.507.607.417.447.44-1.85%7,563,234
Mar 3, 20267.917.947.557.587.58-3.81%9,525,192
Mar 2, 20268.008.027.807.887.88-2.23%8,799,568
Feb 27, 20268.088.098.018.068.06-0.62%6,626,080
Feb 26, 20267.988.127.968.118.111.50%8,862,948
Feb 25, 20267.978.057.947.997.990.25%6,664,820
Feb 24, 20267.947.987.907.977.971.27%5,844,340
Feb 13, 20267.948.007.867.877.87-1.13%5,774,984
Feb 12, 20267.998.037.877.967.96-5,906,300
Feb 11, 20267.968.047.947.967.96-5,232,287
Feb 10, 20267.957.997.927.967.96-0.13%5,250,902
Feb 9, 20267.938.007.917.977.970.50%7,146,548
Feb 6, 20267.727.967.727.937.932.19%9,429,178
Feb 5, 20267.787.807.747.767.76-0.64%3,723,864
Feb 4, 20267.737.827.707.817.810.64%5,620,010
Feb 3, 20267.707.777.667.767.761.31%4,839,615
Feb 2, 20267.737.787.627.667.66-0.91%5,552,964
Jan 30, 20267.807.827.697.737.73-0.64%6,106,100
Jan 29, 20267.887.887.757.787.78-0.26%6,162,072
Jan 28, 20267.907.987.807.807.80-1.76%7,160,920
Jan 27, 20267.957.997.757.947.94-0.63%9,822,837
Jan 26, 20268.148.157.987.997.99-2.08%10,544,710
Jan 23, 20268.078.168.028.168.161.12%11,370,180
Jan 22, 20268.098.138.038.078.07-0.74%11,562,690
Jan 21, 20268.188.188.058.138.13-2.17%14,292,580
Jan 20, 20268.108.458.108.318.313.49%29,665,680
Jan 19, 20267.998.037.918.038.03-0.12%12,391,280
Jan 16, 20267.948.067.828.048.041.39%14,643,240
Jan 15, 20267.887.977.867.937.930.13%7,812,740
Jan 14, 20267.898.007.837.927.92-0.50%15,728,480
Jan 13, 20267.868.047.727.967.961.53%21,531,837
Jan 12, 20267.827.867.767.847.840.38%16,668,750
Jan 9, 20267.757.837.737.817.810.64%7,266,851
Jan 8, 20267.637.867.637.767.761.44%9,477,081
Jan 7, 20267.727.737.627.657.65-0.78%4,732,194
Jan 6, 20267.667.737.647.717.710.65%5,856,691
Jan 5, 20267.577.677.537.667.661.46%5,322,624
Dec 31, 20257.537.607.477.557.550.13%3,631,000
Dec 30, 20257.517.597.487.547.54-0.13%3,400,500
Dec 29, 20257.627.637.547.557.55-0.53%3,841,463
Dec 26, 20257.687.697.577.597.59-1.17%4,768,600
Dec 25, 20257.667.727.647.687.680.39%3,812,080
Dec 24, 20257.587.687.527.657.651.19%4,108,800
Dec 23, 20257.617.627.517.567.56-0.66%3,605,180
Dec 22, 20257.557.627.557.617.610.53%3,555,088
Dec 19, 20257.457.597.457.577.571.47%4,788,400
Dec 18, 20257.407.517.317.467.460.67%4,175,662
Dec 17, 20257.417.437.267.417.410.27%5,097,200
Dec 16, 20257.557.567.387.397.39-2.12%5,343,981
Dec 15, 20257.537.667.467.557.55-4,117,640
Dec 12, 20257.557.677.537.557.550.27%5,951,360
Dec 11, 20257.707.707.537.537.53-2.21%5,465,005
Dec 10, 20257.757.757.617.707.70-0.26%4,274,800
Dec 9, 20257.767.797.727.727.72-0.90%3,081,648
Dec 8, 20257.817.837.777.797.79-4,002,148
Dec 5, 20257.667.807.637.797.791.43%4,109,900
Dec 4, 20257.757.797.677.687.68-0.65%4,324,300
Dec 3, 20257.777.777.697.737.73-0.39%3,748,300
Dec 2, 20257.777.797.687.767.76-0.13%4,177,268
Dec 1, 20257.787.827.747.777.77-0.26%4,424,000
Nov 28, 20257.697.797.647.797.791.43%4,221,280
Nov 27, 20257.607.747.607.687.680.79%3,450,290
Nov 26, 20257.697.757.617.627.62-0.91%3,722,500
Nov 25, 20257.657.777.657.697.690.52%4,211,160
Nov 24, 20257.667.707.577.657.650.79%4,672,332
Nov 21, 20257.807.857.537.597.59-3.44%8,569,600
Nov 20, 20257.947.987.837.867.86-0.63%6,320,000
Nov 19, 20258.058.107.897.917.91-1.86%8,595,096
Nov 18, 20258.198.198.038.068.06-1.71%8,977,880
Nov 17, 20258.228.258.168.208.20-0.61%5,831,740
Nov 14, 20258.258.338.238.258.25-0.60%6,501,100
Nov 13, 20258.158.318.138.308.301.59%8,222,584
Nov 12, 20258.308.308.158.178.17-1.92%8,571,400
Nov 11, 20258.228.428.218.338.331.34%12,051,350
Nov 10, 20258.288.298.218.228.22-0.48%9,704,200
Nov 7, 20258.238.358.188.268.260.12%9,076,924
Nov 6, 20258.108.278.108.258.251.48%10,968,500
Nov 5, 20258.018.148.008.138.130.99%7,246,840
Nov 4, 20257.988.137.978.058.050.50%7,666,499
Nov 3, 20258.038.037.948.018.01-5,137,052
Oct 31, 20257.898.027.898.018.011.26%5,213,352
Oct 30, 20257.978.007.917.917.91-0.75%5,514,774
Oct 29, 20258.028.037.907.977.97-0.75%7,386,854
Oct 28, 20258.008.087.958.038.03-0.37%7,016,509
Oct 27, 20258.088.128.028.068.06-0.25%6,995,280
Oct 24, 20258.138.178.048.088.08-0.74%5,605,624
Oct 23, 20258.008.147.958.148.141.50%6,199,996
Oct 22, 20258.008.097.968.028.02-3,979,600
Oct 21, 20257.918.037.888.028.021.39%5,032,996
Oct 20, 20257.917.987.867.917.910.51%4,385,648
Oct 17, 20258.048.087.857.877.87-2.11%6,968,400
Oct 16, 20258.158.168.028.048.04-1.35%5,472,900
Oct 15, 20258.088.168.048.158.151.12%5,351,760
Oct 14, 20258.208.268.068.068.06-1.10%7,062,260
Oct 13, 20258.008.177.948.158.15-1.69%7,774,700
Oct 10, 20258.328.388.278.298.29-0.60%6,374,806