Shenzhen Baoming Technology Co., Ltd. Class A 002992
SZSE · China · Electronic Technology
CNY 32.40-0.70 (-2.11%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 32.40 | -2.11% | CNY 33.34 | CNY 33.60 | CNY 32.36 | 1.06M |
| 2026-09-29 | CNY 33.10 | +1.81% | CNY 32.43 | CNY 33.17 | CNY 32.20 | 1.22M |
| 2026-09-28 | CNY 32.51 | -3.04% | CNY 33.53 | CNY 33.70 | CNY 32.11 | 1.70M |
| 2026-09-24 | CNY 33.53 | -4.58% | CNY 34.66 | CNY 35.11 | CNY 33.50 | 2.21M |
| 2026-09-23 | CNY 35.14 | +3.02% | CNY 34.22 | CNY 35.59 | CNY 34.00 | 3.16M |
| 2026-09-22 | CNY 34.11 | +0.74% | CNY 33.86 | CNY 34.60 | CNY 33.86 | 1.82M |
| 2026-09-21 | CNY 33.86 | -0.85% | CNY 34.01 | CNY 34.41 | CNY 33.69 | 1.79M |
| 2026-09-18 | CNY 34.15 | +2.86% | CNY 33.92 | CNY 34.63 | CNY 33.51 | 2.42M |
| 2026-09-17 | CNY 33.20 | -1.25% | CNY 33.47 | CNY 33.93 | CNY 33.20 | 1.04M |
| 2026-09-16 | CNY 33.62 | -0.24% | CNY 33.70 | CNY 34.01 | CNY 33.30 | 1.00M |
| 2026-09-15 | CNY 33.70 | +1.08% | CNY 33.30 | CNY 34.50 | CNY 33.11 | 1.54M |
| 2026-09-14 | CNY 33.34 | +0.82% | CNY 32.87 | CNY 33.65 | CNY 32.45 | 1.22M |
| 2026-09-11 | CNY 33.07 | -2.01% | CNY 33.40 | CNY 33.62 | CNY 32.51 | 1.26M |
| 2026-09-10 | CNY 33.75 | -0.65% | CNY 33.51 | CNY 34.49 | CNY 33.16 | 1.54M |
| 2026-09-09 | CNY 33.97 | -0.26% | CNY 34.10 | CNY 35.50 | CNY 33.81 | 1.58M |
| 2026-09-08 | CNY 34.06 | -0.29% | CNY 33.97 | CNY 34.64 | CNY 33.64 | 1.80M |
| 2026-09-07 | CNY 34.16 | +4.62% | CNY 33.40 | CNY 35.58 | CNY 33.30 | 2.45M |
| 2026-09-04 | CNY 32.65 | -0.82% | CNY 33.46 | CNY 33.81 | CNY 32.41 | 1.46M |
| 2026-09-03 | CNY 32.92 | -0.87% | CNY 33.49 | CNY 34.09 | CNY 32.72 | 1.22M |
| 2026-09-02 | CNY 33.21 | -1.98% | CNY 33.70 | CNY 33.70 | CNY 33.18 | 1.14M |
| 2026-09-01 | CNY 33.88 | -1.45% | CNY 34.36 | CNY 35.00 | CNY 33.61 | 1.35M |
| 2026-08-31 | CNY 34.38 | +1.54% | CNY 33.86 | CNY 34.55 | CNY 33.43 | 1.84M |
| 2026-08-28 | CNY 33.86 | -2.62% | CNY 34.60 | CNY 34.62 | CNY 33.80 | 1.57M |
| 2026-08-27 | CNY 34.77 | +1.91% | CNY 34.12 | CNY 35.45 | CNY 33.98 | 1.16M |
| 2026-08-26 | CNY 34.12 | -0.06% | CNY 34.14 | CNY 34.59 | CNY 33.69 | 864.70K |
| 2026-08-25 | CNY 34.14 | +1.01% | CNY 33.50 | CNY 34.33 | CNY 33.16 | 828.13K |
| 2026-08-24 | CNY 33.80 | -1.29% | CNY 34.60 | CNY 34.97 | CNY 33.34 | 1.18M |
| 2026-08-21 | CNY 34.24 | -0.81% | CNY 34.10 | CNY 34.58 | CNY 33.60 | 780.60K |
| 2026-08-20 | CNY 34.52 | +2.25% | CNY 34.00 | CNY 34.68 | CNY 33.76 | 1.23M |
| 2026-08-19 | CNY 33.76 | -6.35% | CNY 35.49 | CNY 35.60 | CNY 33.45 | 1.92M |
| 2026-08-18 | CNY 36.05 | -1.34% | CNY 36.55 | CNY 36.85 | CNY 35.70 | 1.39M |
| 2026-08-17 | CNY 36.54 | +2.90% | CNY 35.64 | CNY 36.64 | CNY 35.36 | 1.60M |
| 2026-08-14 | CNY 35.51 | +0.57% | CNY 35.32 | CNY 35.93 | CNY 35.19 | 1.20M |
| 2026-08-13 | CNY 35.31 | -2.13% | CNY 36.10 | CNY 36.44 | CNY 35.30 | 1.31M |
| 2026-08-12 | CNY 36.08 | +1.75% | CNY 35.47 | CNY 36.21 | CNY 35.30 | 1.33M |
| 2026-08-11 | CNY 35.46 | -1.83% | CNY 35.69 | CNY 35.99 | CNY 35.29 | 1.47M |
| 2026-08-10 | CNY 36.12 | -3.68% | CNY 37.35 | CNY 37.35 | CNY 35.60 | 2.60M |
| 2026-08-07 | CNY 37.50 | +4.34% | CNY 35.87 | CNY 37.99 | CNY 35.80 | 3.55M |
| 2026-08-06 | CNY 35.94 | -0.69% | CNY 35.46 | CNY 36.69 | CNY 35.11 | 3.85M |
| 2026-08-05 | CNY 36.19 | +10.00% | CNY 32.80 | CNY 36.19 | CNY 32.68 | 2.18M |
| 2026-08-04 | CNY 32.90 | +2.33% | CNY 32.15 | CNY 33.04 | CNY 31.96 | 1.86M |
| 2026-08-03 | CNY 32.15 | +2.19% | CNY 31.40 | CNY 33.17 | CNY 31.40 | 1.69M |
| 2026-07-31 | CNY 31.46 | +1.19% | CNY 31.45 | CNY 32.45 | CNY 31.45 | 1.52M |
| 2026-07-30 | CNY 31.09 | -5.64% | CNY 33.00 | CNY 33.11 | CNY 31.00 | 1.96M |
| 2026-07-29 | CNY 32.95 | +0.15% | CNY 32.72 | CNY 33.20 | CNY 32.21 | 1.45M |
| 2026-07-28 | CNY 32.90 | -3.32% | CNY 33.35 | CNY 33.99 | CNY 32.66 | 1.42M |
| 2026-07-27 | CNY 34.03 | +0.09% | CNY 34.00 | CNY 34.60 | CNY 33.23 | 2.09M |
| 2026-07-24 | CNY 34.00 | -2.52% | CNY 34.50 | CNY 35.36 | CNY 33.89 | 1.01M |
| 2026-07-23 | CNY 34.88 | +0.96% | CNY 35.18 | CNY 35.22 | CNY 34.21 | 1.36M |
| 2026-07-22 | CNY 34.55 | -2.68% | CNY 35.60 | CNY 36.47 | CNY 34.50 | 2.08M |
| 2026-07-21 | CNY 35.50 | -1.00% | CNY 37.11 | CNY 37.24 | CNY 33.04 | 3.26M |
| 2026-07-20 | CNY 35.86 | +10.00% | CNY 33.38 | CNY 35.86 | CNY 32.83 | 1.37M |
| 2026-07-17 | CNY 32.60 | -6.80% | CNY 34.90 | CNY 34.90 | CNY 32.27 | 2.30M |
| 2026-07-16 | CNY 34.98 | -4.69% | CNY 36.70 | CNY 36.78 | CNY 34.88 | 1.73M |
| 2026-07-15 | CNY 36.70 | -3.67% | CNY 37.72 | CNY 38.83 | CNY 36.00 | 2.11M |
| 2026-07-14 | CNY 38.10 | -1.30% | CNY 38.51 | CNY 38.80 | CNY 37.80 | 1.10M |
| 2026-07-13 | CNY 38.60 | -3.98% | CNY 39.80 | CNY 39.86 | CNY 38.51 | 1.16M |
| 2026-07-10 | CNY 40.20 | -2.26% | CNY 41.27 | CNY 42.11 | CNY 39.90 | 1.64M |
| 2026-07-09 | CNY 41.13 | +4.60% | CNY 39.03 | CNY 41.15 | CNY 38.61 | 2.02M |
| 2026-07-08 | CNY 39.32 | -1.70% | CNY 40.00 | CNY 40.46 | CNY 38.46 | 1.86M |
| 2026-07-07 | CNY 40.00 | -0.55% | CNY 40.22 | CNY 41.80 | CNY 39.80 | 2.36M |
| 2026-07-06 | CNY 40.22 | -2.35% | CNY 41.20 | CNY 41.60 | CNY 39.18 | 2.58M |
| 2026-07-03 | CNY 41.19 | -1.86% | CNY 41.97 | CNY 42.29 | CNY 40.87 | 2.13M |
| 2026-07-02 | CNY 41.97 | -1.85% | CNY 42.70 | CNY 44.08 | CNY 41.79 | 2.18M |
| 2026-07-01 | CNY 42.76 | +2.05% | CNY 42.26 | CNY 44.30 | CNY 41.07 | 2.59M |
| 2026-06-30 | CNY 41.90 | +3.51% | CNY 40.48 | CNY 42.48 | CNY 40.40 | 2.28M |
| 2026-06-29 | CNY 40.48 | -4.89% | CNY 42.18 | CNY 42.88 | CNY 40.08 | 2.70M |
| 2026-06-26 | CNY 42.56 | -3.45% | CNY 43.61 | CNY 44.50 | CNY 42.32 | 2.57M |
| 2026-06-25 | CNY 44.08 | +0.62% | CNY 43.80 | CNY 46.33 | CNY 43.68 | 3.53M |
| 2026-06-24 | CNY 43.81 | -3.16% | CNY 44.85 | CNY 44.98 | CNY 43.30 | 2.17M |
| 2026-06-23 | CNY 45.24 | -0.33% | CNY 45.00 | CNY 45.98 | CNY 44.40 | 2.33M |
| 2026-06-22 | CNY 45.39 | -1.15% | CNY 46.30 | CNY 47.88 | CNY 43.62 | 3.95M |
| 2026-06-18 | CNY 45.92 | -1.78% | CNY 46.50 | CNY 47.58 | CNY 45.60 | 3.92M |
| 2026-06-17 | CNY 46.75 | -4.00% | CNY 46.66 | CNY 49.23 | CNY 46.01 | 5.35M |
| 2026-06-16 | CNY 48.70 | +5.12% | CNY 46.80 | CNY 50.96 | CNY 45.55 | 8.45M |
| 2026-06-15 | CNY 46.33 | +10.00% | CNY 43.07 | CNY 46.33 | CNY 42.81 | 4.24M |
| 2026-06-12 | CNY 42.12 | +3.72% | CNY 41.09 | CNY 43.44 | CNY 41.09 | 1.98M |
| 2026-06-11 | CNY 40.61 | -3.49% | CNY 41.95 | CNY 41.95 | CNY 40.10 | 1.15M |
| 2026-06-10 | CNY 42.08 | -4.32% | CNY 43.50 | CNY 43.88 | CNY 41.80 | 1.45M |
| 2026-06-09 | CNY 43.98 | +7.40% | CNY 41.71 | CNY 44.14 | CNY 40.80 | 2.47M |
| 2026-06-08 | CNY 40.95 | -2.38% | CNY 40.80 | CNY 42.01 | CNY 40.08 | 1.96M |
| 2026-06-05 | CNY 41.95 | +1.21% | CNY 41.44 | CNY 42.58 | CNY 40.46 | 1.77M |
| 2026-06-04 | CNY 41.45 | -1.43% | CNY 42.04 | CNY 42.04 | CNY 41.23 | 1.24M |
| 2026-06-03 | CNY 42.05 | -0.59% | CNY 42.20 | CNY 42.73 | CNY 41.78 | 1.01M |
| 2026-06-02 | CNY 42.30 | +0.64% | CNY 41.61 | CNY 42.88 | CNY 40.01 | 1.75M |
| 2026-06-01 | CNY 42.03 | +0.07% | CNY 42.00 | CNY 42.79 | CNY 41.56 | 1.19M |
| 2026-05-29 | CNY 42.00 | -4.72% | CNY 44.00 | CNY 44.57 | CNY 41.60 | 2.43M |
| 2026-05-28 | CNY 44.08 | -2.65% | CNY 45.00 | CNY 45.00 | CNY 43.51 | 1.45M |
| 2026-05-27 | CNY 45.28 | +1.75% | CNY 45.30 | CNY 46.99 | CNY 44.50 | 2.31M |
| 2026-05-26 | CNY 44.50 | -3.53% | CNY 45.90 | CNY 45.90 | CNY 43.30 | 2.45M |