Skip to main content
JiangXi BaiSheng Intelligent Technology Co., Ltd. (SHE:301083)
China flag China · Delayed Price · Currency is CNY
20.09
+0.64 (3.29%)
Mar 10, 2026, 4:00 PM EDT

SHE:301083 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202619.6020.1119.5420.0920.093.29%3,231,556
Mar 9, 202619.3519.5618.8119.4519.45-0.82%2,675,783
Mar 6, 202619.8320.0919.2019.6119.61-0.71%3,312,637
Mar 5, 202619.6020.4819.5619.7519.751.91%6,057,693
Mar 4, 202618.3620.4818.1019.3819.385.21%6,552,089
Mar 3, 202619.2619.4718.4018.4218.42-3.96%2,928,000
Mar 2, 202620.0320.0319.0019.1819.18-4.96%3,506,900
Feb 27, 202620.2720.6120.0320.1820.18-0.44%2,277,700
Feb 26, 202620.2020.2819.6220.2720.27-0.10%3,097,400
Feb 25, 202620.1920.5520.0820.2920.290.74%2,770,100
Feb 24, 202619.9920.1519.8020.1420.142.39%2,372,200
Feb 13, 202619.6019.9019.6019.6719.670.05%1,519,800
Feb 12, 202619.7019.9219.3619.6619.66-0.20%1,770,900
Feb 11, 202619.8519.8819.6819.7019.70-0.51%1,271,400
Feb 10, 202619.8019.9119.6519.8019.80-0.20%1,318,900
Feb 9, 202619.6419.8519.4419.8419.842.11%1,930,300
Feb 6, 202619.3819.7119.1919.4319.430.21%2,024,400
Feb 5, 202619.4119.6419.3419.3919.39-0.82%1,742,500
Feb 4, 202619.8819.9819.3519.5519.55-0.51%1,787,800
Feb 3, 202619.4119.6519.3219.6519.651.66%1,918,500
Feb 2, 202619.5819.8719.3219.3319.33-0.77%2,407,400
Jan 30, 202619.2119.5218.9619.4819.481.46%3,081,500
Jan 29, 202619.5019.6819.1019.2019.20-1.08%2,420,500
Jan 28, 202619.8620.1619.3119.4119.41-2.61%3,174,700
Jan 27, 202620.2520.4519.4519.9319.93-2.06%3,147,100
Jan 26, 202620.8220.8520.1920.3520.35-2.16%3,316,575
Jan 23, 202620.7620.9020.6620.8020.800.24%2,924,700
Jan 22, 202620.9921.1120.6920.7520.75-1.98%2,596,300
Jan 21, 202620.7321.5920.5221.1721.171.34%4,613,000
Jan 20, 202621.1321.4520.6220.8920.89-1.00%3,801,200
Jan 19, 202620.6021.3420.6021.1021.10-0.99%5,427,529
Jan 16, 202621.8022.5921.1021.3121.31-2.74%11,776,030
Jan 15, 202620.1122.1720.0021.9121.918.20%11,337,761
Jan 14, 202620.4120.9920.0220.2520.25-0.78%5,492,670
Jan 13, 202621.2021.2020.3020.4120.41-3.82%5,244,565
Jan 12, 202620.5021.3720.4821.2221.224.07%7,947,692
Jan 9, 202620.7120.8320.1520.3920.39-1.55%7,347,086
Jan 8, 202619.3820.8619.3020.7120.716.86%10,934,250
Jan 7, 202619.1419.5119.0619.3819.381.25%5,022,182
Jan 6, 202619.1119.3419.0119.1419.140.53%3,564,670
Jan 5, 202619.0019.1418.8219.0419.040.69%3,349,727
Dec 31, 202518.5518.9918.4018.9118.912.00%3,205,161
Dec 30, 202518.4518.6518.3018.5418.540.16%2,200,254
Dec 29, 202518.7918.7918.4118.5118.51-1.12%2,665,288
Dec 26, 202518.9418.9918.6718.7218.72-1.16%3,299,900
Dec 25, 202518.7918.9918.5318.9418.940.80%3,274,955
Dec 24, 202518.6819.0518.6118.7918.790.54%3,324,734
Dec 23, 202518.9918.9918.5418.6918.69-1.58%3,086,900
Dec 22, 202518.9919.2018.9018.9918.99-2,356,700
Dec 19, 202518.9119.1018.8818.9918.990.48%2,101,909
Dec 18, 202518.8019.1918.7118.9018.90-2,343,300
Dec 17, 202518.9819.1118.5418.9018.90-0.53%3,540,380
Dec 16, 202519.4919.4918.9419.0019.00-2.46%3,326,700
Dec 15, 202519.4419.6918.9019.4819.48-0.36%3,701,879
Dec 12, 202519.8819.9819.4719.5519.55-1.86%3,888,534
Dec 11, 202520.3420.4619.9019.9219.92-2.35%4,565,247
Dec 10, 202520.8020.8520.2120.4020.40-2.67%6,655,169
Dec 9, 202522.3722.3920.5520.9620.96-6.84%12,772,040
Dec 8, 202524.7224.7222.4322.5022.50-0.79%17,814,520
Dec 5, 202522.6922.7722.0122.6822.680.18%3,699,026
Dec 4, 202523.2023.5022.6022.6422.64-2.16%4,213,023
Dec 3, 202522.7423.5722.6623.1423.141.80%6,731,337
Dec 2, 202523.3723.4022.6022.7322.73-2.90%5,623,200
Dec 1, 202523.0123.8722.6223.4123.411.74%10,922,460
Nov 28, 202525.1725.7022.8023.0123.01-7.18%13,316,580
Nov 27, 202525.3425.8824.5724.7924.79-2.09%8,932,722
Nov 26, 202525.3626.6824.9025.3225.32-1.09%13,906,140
Nov 25, 202523.5126.6423.5125.6025.606.67%18,102,410
Nov 24, 202521.3124.4821.3124.0024.0014.01%16,385,520
Nov 21, 202519.7621.7519.7621.0521.054.62%11,136,505
Nov 20, 202519.8420.3719.3620.1220.121.67%4,699,231
Nov 19, 202520.1020.5619.5819.7919.79-2.27%4,868,407
Nov 18, 202520.2520.9719.9620.2520.25-0.59%5,973,807
Nov 17, 202519.7620.4219.5920.3720.373.09%4,632,978
Nov 14, 202519.7320.2119.5619.7619.76-0.75%5,868,000
Nov 13, 202520.4520.7819.8819.9119.91-3.49%9,169,134
Nov 12, 202520.2620.9319.8820.6320.631.73%10,051,370
Nov 11, 202519.6320.9619.5120.2820.282.68%12,112,400
Nov 10, 202519.0519.8718.8119.7519.753.67%9,083,846
Nov 7, 202519.2319.4518.6619.0519.05-1.91%7,759,746
Nov 6, 202518.4419.4618.2019.4219.425.37%11,716,840
Nov 5, 202518.2618.8818.0718.4318.430.33%4,495,700
Nov 4, 202518.2418.4518.1218.3718.370.38%3,157,604
Nov 3, 202518.1418.3718.0118.3018.300.66%2,848,200
Oct 31, 202517.7618.2917.7518.1818.181.85%3,148,300
Oct 30, 202517.8718.1617.7117.8517.85-0.39%3,850,498
Oct 29, 202518.2418.3317.8117.9217.92-2.45%5,293,178
Oct 28, 202518.3818.7518.2518.3718.37-0.16%5,144,718
Oct 27, 202518.4618.4618.0018.4018.400.71%5,580,984
Oct 24, 202518.3018.5818.0718.2718.27-0.44%6,410,996
Oct 23, 202517.7718.3617.7018.3518.352.51%7,982,256
Oct 22, 202517.8618.0317.8017.9017.90-0.50%3,112,400
Oct 21, 202517.8518.1417.6417.9917.991.41%4,876,646
Oct 20, 202517.4117.8517.3017.7417.743.32%4,534,700
Oct 17, 202517.5717.8017.1317.1717.17-2.28%4,353,000
Oct 16, 202517.9417.9917.5417.5717.57-1.57%4,554,904
Oct 15, 202517.6217.9517.3217.8517.850.96%5,060,904
Oct 14, 202518.2218.2917.6017.6817.68-2.27%7,988,717
Oct 13, 202516.1718.2516.1718.0918.092.15%14,141,880
Oct 10, 202517.0018.3716.7017.7117.713.39%13,004,810