Nanjing Baose Co., Ltd. Class A 300402
SZSE · China · Producer Manufacturing
CNY 14.51-0.08 (-0.55%)
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 14.51 | -0.55% | CNY 14.66 | CNY 14.73 | CNY 14.47 | 1.10M |
| 2026-09-29 | CNY 14.59 | +0.90% | CNY 14.44 | CNY 14.68 | CNY 14.34 | 1.38M |
| 2026-09-28 | CNY 14.46 | -2.23% | CNY 14.77 | CNY 14.79 | CNY 14.37 | 1.96M |
| 2026-09-24 | CNY 14.79 | +0.27% | CNY 14.70 | CNY 15.25 | CNY 14.70 | 2.23M |
| 2026-09-23 | CNY 14.75 | -1.07% | CNY 14.99 | CNY 15.08 | CNY 14.72 | 1.90M |
| 2026-09-22 | CNY 14.91 | -1.19% | CNY 15.05 | CNY 15.30 | CNY 14.90 | 2.79M |
| 2026-09-21 | CNY 15.09 | +3.14% | CNY 14.69 | CNY 15.16 | CNY 14.61 | 2.50M |
| 2026-09-18 | CNY 14.63 | +0.90% | CNY 14.62 | CNY 14.70 | CNY 14.47 | 1.61M |
| 2026-09-17 | CNY 14.50 | +0.28% | CNY 14.21 | CNY 14.63 | CNY 14.14 | 1.84M |
| 2026-09-16 | CNY 14.46 | +1.62% | CNY 14.40 | CNY 14.56 | CNY 14.14 | 1.53M |
| 2026-09-15 | CNY 14.23 | -3.00% | CNY 14.61 | CNY 14.71 | CNY 14.21 | 2.13M |
| 2026-09-14 | CNY 14.67 | -0.07% | CNY 14.86 | CNY 14.87 | CNY 14.61 | 1.42M |
| 2026-09-11 | CNY 14.68 | -2.07% | CNY 14.89 | CNY 14.91 | CNY 14.54 | 2.20M |
| 2026-09-10 | CNY 14.99 | -1.64% | CNY 15.16 | CNY 15.23 | CNY 14.95 | 1.72M |
| 2026-09-09 | CNY 15.24 | +0.46% | CNY 15.17 | CNY 15.42 | CNY 15.13 | 2.05M |
| 2026-09-08 | CNY 15.17 | +1.07% | CNY 15.07 | CNY 15.24 | CNY 14.95 | 2.12M |
| 2026-09-07 | CNY 15.01 | -1.18% | CNY 15.34 | CNY 15.34 | CNY 14.97 | 2.26M |
| 2026-09-04 | CNY 15.19 | -0.20% | CNY 15.21 | CNY 15.51 | CNY 15.11 | 2.56M |
| 2026-09-03 | CNY 15.22 | -0.98% | CNY 15.38 | CNY 15.51 | CNY 15.22 | 2.68M |
| 2026-09-02 | CNY 15.37 | +0.07% | CNY 15.36 | CNY 15.68 | CNY 15.26 | 3.11M |
| 2026-09-01 | CNY 15.36 | -0.13% | CNY 15.53 | CNY 15.53 | CNY 15.29 | 2.01M |
| 2026-08-31 | CNY 15.38 | +1.52% | CNY 15.03 | CNY 15.50 | CNY 14.95 | 3.38M |
| 2026-08-28 | CNY 15.15 | +0.46% | CNY 15.08 | CNY 15.23 | CNY 15.00 | 2.47M |
| 2026-08-27 | CNY 15.08 | +0.53% | CNY 14.87 | CNY 15.12 | CNY 14.76 | 2.90M |
| 2026-08-26 | CNY 15.00 | +0.20% | CNY 14.88 | CNY 15.19 | CNY 14.85 | 3.77M |
| 2026-08-25 | CNY 14.97 | +2.89% | CNY 14.53 | CNY 15.30 | CNY 14.45 | 4.64M |
| 2026-08-24 | CNY 14.55 | -3.06% | CNY 14.99 | CNY 15.01 | CNY 14.39 | 3.86M |
| 2026-08-21 | CNY 15.01 | +4.60% | CNY 14.13 | CNY 15.18 | CNY 13.92 | 6.38M |
| 2026-08-20 | CNY 14.35 | +1.70% | CNY 14.08 | CNY 14.48 | CNY 14.08 | 2.63M |
| 2026-08-19 | CNY 14.11 | -3.62% | CNY 14.55 | CNY 14.56 | CNY 14.11 | 2.52M |
| 2026-08-18 | CNY 14.64 | -1.48% | CNY 14.86 | CNY 14.92 | CNY 14.61 | 1.84M |
| 2026-08-17 | CNY 14.86 | +1.57% | CNY 14.78 | CNY 14.89 | CNY 14.54 | 2.34M |
| 2026-08-14 | CNY 14.63 | +0.21% | CNY 14.59 | CNY 14.79 | CNY 14.52 | 2.24M |
| 2026-08-13 | CNY 14.60 | -1.95% | CNY 14.82 | CNY 14.90 | CNY 14.60 | 2.45M |
| 2026-08-12 | CNY 14.89 | +0.13% | CNY 14.98 | CNY 14.98 | CNY 14.81 | 1.79M |
| 2026-08-11 | CNY 14.87 | -3.00% | CNY 15.15 | CNY 15.15 | CNY 14.86 | 2.94M |
| 2026-08-10 | CNY 15.33 | +2.75% | CNY 14.92 | CNY 15.36 | CNY 14.72 | 3.37M |
| 2026-08-07 | CNY 14.92 | +0.74% | CNY 14.81 | CNY 15.08 | CNY 14.42 | 4.38M |
| 2026-08-06 | CNY 14.81 | +1.09% | CNY 14.66 | CNY 14.84 | CNY 14.43 | 3.62M |
| 2026-08-05 | CNY 14.65 | +0.69% | CNY 14.56 | CNY 14.71 | CNY 14.48 | 3.34M |
| 2026-08-04 | CNY 14.55 | -0.82% | CNY 14.66 | CNY 14.77 | CNY 14.43 | 3.82M |
| 2026-08-03 | CNY 14.67 | +3.67% | CNY 14.28 | CNY 14.69 | CNY 14.25 | 4.06M |
| 2026-07-31 | CNY 14.15 | +0.43% | CNY 14.10 | CNY 14.29 | CNY 14.05 | 2.77M |
| 2026-07-30 | CNY 14.09 | +0.36% | CNY 14.04 | CNY 14.32 | CNY 13.88 | 3.52M |
| 2026-07-29 | CNY 14.04 | +2.33% | CNY 13.80 | CNY 14.06 | CNY 13.67 | 3.32M |
| 2026-07-28 | CNY 13.72 | +0.22% | CNY 13.57 | CNY 13.90 | CNY 13.49 | 2.44M |
| 2026-07-27 | CNY 13.69 | +2.24% | CNY 13.39 | CNY 13.80 | CNY 13.26 | 2.50M |
| 2026-07-24 | CNY 13.39 | -1.62% | CNY 13.38 | CNY 13.62 | CNY 13.35 | 2.39M |
| 2026-07-23 | CNY 13.61 | +4.53% | CNY 12.91 | CNY 13.61 | CNY 12.91 | 3.50M |
| 2026-07-22 | CNY 13.02 | -1.06% | CNY 13.35 | CNY 13.36 | CNY 12.90 | 2.75M |
| 2026-07-21 | CNY 13.16 | +1.46% | CNY 13.03 | CNY 13.24 | CNY 12.48 | 4.56M |
| 2026-07-20 | CNY 12.97 | -1.29% | CNY 13.24 | CNY 13.53 | CNY 12.75 | 3.63M |
| 2026-07-17 | CNY 13.14 | -2.52% | CNY 13.56 | CNY 13.67 | CNY 13.05 | 3.16M |
| 2026-07-16 | CNY 13.48 | -0.52% | CNY 13.55 | CNY 13.72 | CNY 13.30 | 2.49M |
| 2026-07-15 | CNY 13.55 | +0.82% | CNY 13.44 | CNY 13.75 | CNY 13.30 | 2.69M |
| 2026-07-14 | CNY 13.44 | +0.15% | CNY 13.42 | CNY 13.48 | CNY 12.98 | 2.93M |
| 2026-07-13 | CNY 13.42 | -5.23% | CNY 14.12 | CNY 14.13 | CNY 13.40 | 3.72M |
| 2026-07-10 | CNY 14.16 | +4.35% | CNY 13.60 | CNY 14.60 | CNY 13.50 | 5.22M |
| 2026-07-09 | CNY 13.57 | +0.37% | CNY 13.53 | CNY 13.68 | CNY 12.97 | 3.32M |
| 2026-07-08 | CNY 13.52 | -2.94% | CNY 13.90 | CNY 14.11 | CNY 13.51 | 3.00M |
| 2026-07-07 | CNY 13.93 | -2.99% | CNY 14.29 | CNY 14.50 | CNY 13.89 | 3.23M |
| 2026-07-06 | CNY 14.36 | -4.65% | CNY 15.06 | CNY 15.15 | CNY 14.34 | 4.41M |
| 2026-07-03 | CNY 15.06 | +0.33% | CNY 15.05 | CNY 15.37 | CNY 15.01 | 3.59M |
| 2026-07-02 | CNY 15.01 | -0.60% | CNY 15.02 | CNY 15.70 | CNY 14.94 | 4.46M |
| 2026-07-01 | CNY 15.10 | +1.96% | CNY 14.81 | CNY 15.40 | CNY 14.62 | 5.09M |
| 2026-06-30 | CNY 14.81 | -0.60% | CNY 14.86 | CNY 15.00 | CNY 14.46 | 4.36M |
| 2026-06-29 | CNY 14.90 | +0.34% | CNY 14.71 | CNY 15.21 | CNY 14.55 | 3.92M |
| 2026-06-26 | CNY 14.85 | -5.77% | CNY 15.71 | CNY 15.71 | CNY 14.85 | 5.75M |
| 2026-06-25 | CNY 15.76 | -3.43% | CNY 16.24 | CNY 16.47 | CNY 15.55 | 5.65M |
| 2026-06-24 | CNY 16.32 | -5.23% | CNY 17.00 | CNY 17.10 | CNY 16.01 | 6.65M |
| 2026-06-23 | CNY 17.22 | -2.10% | CNY 17.30 | CNY 17.87 | CNY 17.15 | 6.07M |
| 2026-06-22 | CNY 17.59 | +1.03% | CNY 17.36 | CNY 17.85 | CNY 16.91 | 8.34M |
| 2026-06-18 | CNY 17.41 | +3.75% | CNY 16.78 | CNY 17.99 | CNY 16.65 | 10.38M |
| 2026-06-17 | CNY 16.78 | +0.78% | CNY 16.60 | CNY 17.10 | CNY 16.30 | 7.90M |
| 2026-06-16 | CNY 16.65 | -0.30% | CNY 16.61 | CNY 16.86 | CNY 16.52 | 3.89M |
| 2026-06-15 | CNY 16.70 | +1.83% | CNY 16.41 | CNY 16.95 | CNY 16.41 | 4.13M |
| 2026-06-12 | CNY 16.40 | +2.12% | CNY 16.16 | CNY 16.75 | CNY 16.14 | 6.18M |
| 2026-06-11 | CNY 16.06 | +1.26% | CNY 15.67 | CNY 16.29 | CNY 15.41 | 5.25M |
| 2026-06-10 | CNY 15.86 | -3.29% | CNY 16.28 | CNY 16.31 | CNY 15.60 | 4.68M |
| 2026-06-09 | CNY 16.40 | +1.17% | CNY 16.23 | CNY 16.53 | CNY 16.03 | 4.43M |
| 2026-06-08 | CNY 16.21 | -5.70% | CNY 16.87 | CNY 17.07 | CNY 15.87 | 7.84M |
| 2026-06-05 | CNY 17.19 | +6.11% | CNY 16.01 | CNY 17.36 | CNY 15.91 | 8.92M |
| 2026-06-04 | CNY 16.20 | -1.88% | CNY 16.27 | CNY 16.33 | CNY 15.88 | 6.47M |
| 2026-06-03 | CNY 16.51 | +5.36% | CNY 15.67 | CNY 16.52 | CNY 15.52 | 5.33M |
| 2026-06-02 | CNY 15.67 | -2.18% | CNY 16.02 | CNY 16.18 | CNY 15.45 | 3.30M |
| 2026-06-01 | CNY 16.02 | +2.04% | CNY 15.60 | CNY 16.27 | CNY 15.58 | 3.79M |
| 2026-05-29 | CNY 15.70 | -4.79% | CNY 16.52 | CNY 16.76 | CNY 15.61 | 4.23M |
| 2026-05-28 | CNY 16.49 | +2.68% | CNY 16.06 | CNY 16.63 | CNY 15.99 | 4.16M |
| 2026-05-27 | CNY 16.06 | -3.02% | CNY 16.57 | CNY 16.69 | CNY 15.95 | 4.40M |
| 2026-05-26 | CNY 16.56 | -2.24% | CNY 16.95 | CNY 16.98 | CNY 16.24 | 3.99M |