Skip to main content
JiangXi BaiSheng Intelligent Technology Co., Ltd. (SHE:301083)
China flag China · Delayed Price · Currency is CNY
17.49
+0.05 (0.29%)
At close: Apr 30, 2026

SHE:301083 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.2517.5817.0817.4417.441.57%2,101,700
Apr 28, 202617.4617.5117.0317.1717.17-1.89%2,503,490
Apr 27, 202616.7117.5816.4017.5017.504.60%4,619,683
Apr 24, 202616.3616.8816.3216.7316.732.45%3,417,449
Apr 23, 202617.0717.0716.2016.3316.33-4.56%3,229,900
Apr 22, 202617.2017.2416.9217.1117.11-0.64%1,379,247
Apr 21, 202617.3317.4217.1617.2217.22-0.92%1,651,233
Apr 20, 202617.5117.6117.2417.3817.38-0.69%1,582,200
Apr 17, 202617.4917.6017.2917.5017.500.06%1,310,400
Apr 16, 202617.2017.5617.0817.4917.492.34%1,893,000
Apr 15, 202617.4117.6017.0717.0917.09-1.78%1,730,800
Apr 14, 202617.5017.5117.3017.4017.400.06%1,427,000
Apr 13, 202617.2517.4817.1717.3917.39-0.29%1,364,749
Apr 10, 202617.5717.5817.2217.4417.441.16%1,908,100
Apr 9, 202617.4817.4817.0617.2417.24-1.49%1,902,800
Apr 8, 202617.4917.6517.3817.5017.501.86%2,991,183
Apr 7, 202616.4317.3416.2617.1817.185.72%5,088,519
Apr 3, 202616.5816.9816.2016.2516.25-2.05%3,988,400
Apr 2, 202617.8317.8316.3816.5916.59-7.21%6,595,133
Apr 1, 202618.0918.3017.7217.8817.880.68%1,972,083
Mar 31, 202618.2218.3317.7517.7617.76-2.74%1,710,900
Mar 30, 202617.9518.3117.6618.2618.260.38%1,638,066
Mar 27, 202617.7418.2717.6218.1918.191.45%1,320,600
Mar 26, 202618.2018.4417.7917.9317.93-1.59%1,431,000
Mar 25, 202618.3218.4918.0918.2218.22-0.44%1,983,157
Mar 24, 202617.3518.3017.0618.3018.308.03%3,484,757
Mar 23, 202618.1118.1416.8016.9416.94-7.58%2,870,829
Mar 20, 202619.3819.3818.3218.3318.33-4.63%2,296,217
Mar 19, 202619.2019.9319.0419.2219.22-3,594,616
Mar 18, 202618.8119.2518.5519.2219.223.17%1,994,600
Mar 17, 202619.3919.3918.6318.6318.63-3.27%1,390,900
Mar 16, 202619.2119.3419.0119.2619.260.26%1,555,200
Mar 13, 202619.1619.4818.9819.2119.210.26%1,788,400
Mar 12, 202619.8719.8719.1019.1619.16-3.57%2,304,784
Mar 11, 202620.0920.1119.8119.8719.87-1.10%2,031,300
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