Ningbo BaoSi Energy Equipment Co., Ltd. (SHE:300441)
China
· Delayed Price · Currency is CNY 6.99
+0.05 (0.72%)
Apr 29, 2026, 3:04 PM CST
SHE:300441 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.89 | 7.04 | 6.87 | 6.99 | 6.99 | 0.72% | 4,888,048 |
| Apr 28, 2026 | 6.82 | 7.07 | 6.82 | 6.94 | 6.94 | -3.61% | 9,315,792 |
| Apr 27, 2026 | 7.14 | 7.23 | 7.09 | 7.20 | 7.20 | 0.56% | 4,928,592 |
| Apr 24, 2026 | 7.07 | 7.20 | 7.00 | 7.16 | 7.16 | 0.85% | 4,463,148 |
| Apr 23, 2026 | 7.24 | 7.24 | 7.07 | 7.10 | 7.10 | -2.07% | 4,720,100 |
| Apr 22, 2026 | 7.26 | 7.26 | 7.19 | 7.25 | 7.25 | -0.41% | 3,703,846 |
| Apr 21, 2026 | 7.20 | 7.32 | 7.18 | 7.28 | 7.28 | 0.83% | 5,717,100 |
| Apr 20, 2026 | 7.17 | 7.24 | 7.15 | 7.22 | 7.22 | 0.14% | 3,380,408 |
| Apr 17, 2026 | 7.16 | 7.22 | 7.09 | 7.21 | 7.21 | 0.56% | 4,320,680 |
| Apr 16, 2026 | 7.10 | 7.18 | 7.06 | 7.17 | 7.17 | 0.99% | 3,467,052 |
| Apr 15, 2026 | 7.17 | 7.17 | 7.07 | 7.10 | 7.10 | -0.84% | 2,856,875 |
| Apr 14, 2026 | 7.15 | 7.17 | 7.06 | 7.16 | 7.16 | 0.56% | 3,259,440 |
| Apr 13, 2026 | 7.11 | 7.13 | 7.05 | 7.12 | 7.12 | 0.14% | 2,823,900 |
| Apr 10, 2026 | 7.07 | 7.17 | 7.07 | 7.11 | 7.11 | 0.99% | 3,548,942 |
| Apr 9, 2026 | 7.14 | 7.17 | 7.04 | 7.04 | 7.04 | -2.09% | 3,867,700 |
| Apr 8, 2026 | 7.09 | 7.20 | 7.06 | 7.19 | 7.19 | 3.16% | 4,306,023 |
| Apr 7, 2026 | 6.95 | 7.01 | 6.91 | 6.97 | 6.97 | 0.72% | 2,390,160 |
| Apr 3, 2026 | 7.05 | 7.05 | 6.92 | 6.92 | 6.92 | -1.42% | 3,089,994 |
| Apr 2, 2026 | 7.15 | 7.17 | 6.97 | 7.02 | 7.02 | -1.82% | 4,067,237 |
| Apr 1, 2026 | 7.15 | 7.18 | 7.09 | 7.15 | 7.15 | 0.99% | 3,239,612 |
| Mar 31, 2026 | 7.15 | 7.19 | 7.05 | 7.08 | 7.08 | -0.70% | 3,966,200 |
| Mar 30, 2026 | 7.06 | 7.16 | 7.00 | 7.13 | 7.13 | - | 4,312,712 |
| Mar 27, 2026 | 7.02 | 7.15 | 7.01 | 7.13 | 7.13 | 0.56% | 3,010,334 |
| Mar 26, 2026 | 7.23 | 7.26 | 7.06 | 7.09 | 7.09 | -1.94% | 3,405,474 |
| Mar 25, 2026 | 7.24 | 7.28 | 7.19 | 7.23 | 7.23 | 0.28% | 5,130,640 |
| Mar 24, 2026 | 7.18 | 7.23 | 7.03 | 7.21 | 7.21 | 2.56% | 5,101,924 |
| Mar 23, 2026 | 7.39 | 7.39 | 7.00 | 7.03 | 7.03 | -6.02% | 9,273,608 |
| Mar 20, 2026 | 7.67 | 7.72 | 7.47 | 7.48 | 7.48 | -2.48% | 9,240,788 |
| Mar 19, 2026 | 7.81 | 7.94 | 7.59 | 7.67 | 7.67 | -2.66% | 12,341,860 |
| Mar 18, 2026 | 7.77 | 7.89 | 7.67 | 7.88 | 7.88 | 1.68% | 7,891,420 |
| Mar 17, 2026 | 7.79 | 7.81 | 7.72 | 7.75 | 7.75 | -0.26% | 5,704,100 |
| Mar 16, 2026 | 7.83 | 7.83 | 7.68 | 7.77 | 7.77 | -0.26% | 4,846,600 |
| Mar 13, 2026 | 7.82 | 7.91 | 7.76 | 7.79 | 7.79 | -0.26% | 5,328,420 |
| Mar 12, 2026 | 7.91 | 7.95 | 7.80 | 7.81 | 7.81 | -1.14% | 5,634,240 |
| Mar 11, 2026 | 7.90 | 8.05 | 7.88 | 7.90 | 7.90 | - | 6,141,755 |
| Mar 10, 2026 | 7.79 | 7.91 | 7.77 | 7.90 | 7.90 | 1.94% | 6,630,393 |
| Mar 9, 2026 | 7.76 | 7.84 | 7.66 | 7.75 | 7.75 | -1.27% | 6,507,837 |
| Mar 6, 2026 | 7.65 | 7.87 | 7.58 | 7.85 | 7.85 | 2.61% | 6,588,900 |
| Mar 5, 2026 | 7.58 | 7.72 | 7.53 | 7.65 | 7.65 | 2.82% | 7,639,840 |
| Mar 4, 2026 | 7.50 | 7.60 | 7.41 | 7.44 | 7.44 | -1.85% | 7,563,234 |
| Mar 3, 2026 | 7.91 | 7.94 | 7.55 | 7.58 | 7.58 | -3.81% | 9,525,192 |
| Mar 2, 2026 | 8.00 | 8.02 | 7.80 | 7.88 | 7.88 | -2.23% | 8,799,568 |
| Feb 27, 2026 | 8.08 | 8.09 | 8.01 | 8.06 | 8.06 | -0.62% | 6,626,080 |
| Feb 26, 2026 | 7.98 | 8.12 | 7.96 | 8.11 | 8.11 | 1.50% | 8,862,948 |
| Feb 25, 2026 | 7.97 | 8.05 | 7.94 | 7.99 | 7.99 | 0.25% | 6,664,820 |
| Feb 24, 2026 | 7.94 | 7.98 | 7.90 | 7.97 | 7.97 | 1.27% | 5,844,340 |
| Feb 13, 2026 | 7.94 | 8.00 | 7.86 | 7.87 | 7.87 | -1.13% | 5,774,984 |
| Feb 12, 2026 | 7.99 | 8.03 | 7.87 | 7.96 | 7.96 | - | 5,906,300 |
| Feb 11, 2026 | 7.96 | 8.04 | 7.94 | 7.96 | 7.96 | - | 5,232,287 |
| Feb 10, 2026 | 7.95 | 7.99 | 7.92 | 7.96 | 7.96 | -0.13% | 5,250,902 |
| Feb 9, 2026 | 7.93 | 8.00 | 7.91 | 7.97 | 7.97 | 0.50% | 7,146,548 |
| Feb 6, 2026 | 7.72 | 7.96 | 7.72 | 7.93 | 7.93 | 2.19% | 9,429,178 |
| Feb 5, 2026 | 7.78 | 7.80 | 7.74 | 7.76 | 7.76 | -0.64% | 3,723,864 |
| Feb 4, 2026 | 7.73 | 7.82 | 7.70 | 7.81 | 7.81 | 0.64% | 5,620,010 |
| Feb 3, 2026 | 7.70 | 7.77 | 7.66 | 7.76 | 7.76 | 1.31% | 4,839,615 |
| Feb 2, 2026 | 7.73 | 7.78 | 7.62 | 7.66 | 7.66 | -0.91% | 5,552,964 |
| Jan 30, 2026 | 7.80 | 7.82 | 7.69 | 7.73 | 7.73 | -0.64% | 6,106,100 |
| Jan 29, 2026 | 7.88 | 7.88 | 7.75 | 7.78 | 7.78 | -0.26% | 6,162,072 |
| Jan 28, 2026 | 7.90 | 7.98 | 7.80 | 7.80 | 7.80 | -1.76% | 7,160,920 |
| Jan 27, 2026 | 7.95 | 7.99 | 7.75 | 7.94 | 7.94 | -0.63% | 9,822,837 |
| Jan 26, 2026 | 8.14 | 8.15 | 7.98 | 7.99 | 7.99 | -2.08% | 10,544,710 |
| Jan 23, 2026 | 8.07 | 8.16 | 8.02 | 8.16 | 8.16 | 1.12% | 11,370,180 |
| Jan 22, 2026 | 8.09 | 8.13 | 8.03 | 8.07 | 8.07 | -0.74% | 11,562,690 |
| Jan 21, 2026 | 8.18 | 8.18 | 8.05 | 8.13 | 8.13 | -2.17% | 14,292,580 |
| Jan 20, 2026 | 8.10 | 8.45 | 8.10 | 8.31 | 8.31 | 3.49% | 29,665,680 |
| Jan 19, 2026 | 7.99 | 8.03 | 7.91 | 8.03 | 8.03 | -0.12% | 12,391,280 |
| Jan 16, 2026 | 7.94 | 8.06 | 7.82 | 8.04 | 8.04 | 1.39% | 14,643,240 |
| Jan 15, 2026 | 7.88 | 7.97 | 7.86 | 7.93 | 7.93 | 0.13% | 7,812,740 |
| Jan 14, 2026 | 7.89 | 8.00 | 7.83 | 7.92 | 7.92 | -0.50% | 15,728,480 |
| Jan 13, 2026 | 7.86 | 8.04 | 7.72 | 7.96 | 7.96 | 1.53% | 21,531,837 |
| Jan 12, 2026 | 7.82 | 7.86 | 7.76 | 7.84 | 7.84 | 0.38% | 16,668,750 |
| Jan 9, 2026 | 7.75 | 7.83 | 7.73 | 7.81 | 7.81 | 0.64% | 7,266,851 |
| Jan 8, 2026 | 7.63 | 7.86 | 7.63 | 7.76 | 7.76 | 1.44% | 9,477,081 |
| Jan 7, 2026 | 7.72 | 7.73 | 7.62 | 7.65 | 7.65 | -0.78% | 4,732,194 |
| Jan 6, 2026 | 7.66 | 7.73 | 7.64 | 7.71 | 7.71 | 0.65% | 5,856,691 |
| Jan 5, 2026 | 7.57 | 7.67 | 7.53 | 7.66 | 7.66 | 1.46% | 5,322,624 |
| Dec 31, 2025 | 7.53 | 7.60 | 7.47 | 7.55 | 7.55 | 0.13% | 3,631,000 |
| Dec 30, 2025 | 7.51 | 7.59 | 7.48 | 7.54 | 7.54 | -0.13% | 3,400,500 |
| Dec 29, 2025 | 7.62 | 7.63 | 7.54 | 7.55 | 7.55 | -0.53% | 3,841,463 |
| Dec 26, 2025 | 7.68 | 7.69 | 7.57 | 7.59 | 7.59 | -1.17% | 4,768,600 |
| Dec 25, 2025 | 7.66 | 7.72 | 7.64 | 7.68 | 7.68 | 0.39% | 3,812,080 |
| Dec 24, 2025 | 7.58 | 7.68 | 7.52 | 7.65 | 7.65 | 1.19% | 4,108,800 |
| Dec 23, 2025 | 7.61 | 7.62 | 7.51 | 7.56 | 7.56 | -0.66% | 3,605,180 |
| Dec 22, 2025 | 7.55 | 7.62 | 7.55 | 7.61 | 7.61 | 0.53% | 3,555,088 |
| Dec 19, 2025 | 7.45 | 7.59 | 7.45 | 7.57 | 7.57 | 1.47% | 4,788,400 |
| Dec 18, 2025 | 7.40 | 7.51 | 7.31 | 7.46 | 7.46 | 0.67% | 4,175,662 |
| Dec 17, 2025 | 7.41 | 7.43 | 7.26 | 7.41 | 7.41 | 0.27% | 5,097,200 |
| Dec 16, 2025 | 7.55 | 7.56 | 7.38 | 7.39 | 7.39 | -2.12% | 5,343,981 |
| Dec 15, 2025 | 7.53 | 7.66 | 7.46 | 7.55 | 7.55 | - | 4,117,640 |
| Dec 12, 2025 | 7.55 | 7.67 | 7.53 | 7.55 | 7.55 | 0.27% | 5,951,360 |
| Dec 11, 2025 | 7.70 | 7.70 | 7.53 | 7.53 | 7.53 | -2.21% | 5,465,005 |
| Dec 10, 2025 | 7.75 | 7.75 | 7.61 | 7.70 | 7.70 | -0.26% | 4,274,800 |
| Dec 9, 2025 | 7.76 | 7.79 | 7.72 | 7.72 | 7.72 | -0.90% | 3,081,648 |
| Dec 8, 2025 | 7.81 | 7.83 | 7.77 | 7.79 | 7.79 | - | 4,002,148 |
| Dec 5, 2025 | 7.66 | 7.80 | 7.63 | 7.79 | 7.79 | 1.43% | 4,109,900 |
| Dec 4, 2025 | 7.75 | 7.79 | 7.67 | 7.68 | 7.68 | -0.65% | 4,324,300 |
| Dec 3, 2025 | 7.77 | 7.77 | 7.69 | 7.73 | 7.73 | -0.39% | 3,748,300 |
| Dec 2, 2025 | 7.77 | 7.79 | 7.68 | 7.76 | 7.76 | -0.13% | 4,177,268 |
| Dec 1, 2025 | 7.78 | 7.82 | 7.74 | 7.77 | 7.77 | -0.26% | 4,424,000 |
| Nov 28, 2025 | 7.69 | 7.79 | 7.64 | 7.79 | 7.79 | 1.43% | 4,221,280 |