Ningbo BaoSi Energy Equipment Co., Ltd. Class A 300441
SZSE · China · Producer Manufacturing
CNY 7.070.00 (0.00%)
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 7.07 | 0.00% | CNY 7.12 | CNY 7.13 | CNY 7.02 | 2.33M |
| 2026-09-29 | CNY 7.07 | +0.86% | CNY 7.04 | CNY 7.12 | CNY 6.97 | 3.59M |
| 2026-09-28 | CNY 7.01 | -1.82% | CNY 7.19 | CNY 7.19 | CNY 6.97 | 4.49M |
| 2026-09-24 | CNY 7.14 | +0.71% | CNY 7.07 | CNY 7.21 | CNY 7.06 | 5.68M |
| 2026-09-23 | CNY 7.09 | +0.42% | CNY 7.06 | CNY 7.15 | CNY 7.03 | 4.04M |
| 2026-09-22 | CNY 7.06 | -0.42% | CNY 7.10 | CNY 7.12 | CNY 7.05 | 2.85M |
| 2026-09-21 | CNY 7.09 | +1.14% | CNY 7.00 | CNY 7.13 | CNY 6.99 | 4.27M |
| 2026-09-18 | CNY 7.01 | +1.01% | CNY 6.96 | CNY 7.05 | CNY 6.93 | 2.94M |
| 2026-09-17 | CNY 6.94 | +0.29% | CNY 6.92 | CNY 6.95 | CNY 6.81 | 2.83M |
| 2026-09-16 | CNY 6.92 | +2.22% | CNY 6.74 | CNY 6.93 | CNY 6.70 | 3.07M |
| 2026-09-15 | CNY 6.77 | -1.17% | CNY 6.85 | CNY 6.90 | CNY 6.75 | 2.67M |
| 2026-09-14 | CNY 6.85 | -0.15% | CNY 6.85 | CNY 6.89 | CNY 6.79 | 2.55M |
| 2026-09-11 | CNY 6.86 | -1.29% | CNY 6.94 | CNY 6.94 | CNY 6.77 | 4.25M |
| 2026-09-10 | CNY 6.95 | -1.97% | CNY 7.09 | CNY 7.09 | CNY 6.94 | 3.82M |
| 2026-09-09 | CNY 7.09 | 0.00% | CNY 7.11 | CNY 7.17 | CNY 7.05 | 3.67M |
| 2026-09-08 | CNY 7.09 | -0.14% | CNY 7.11 | CNY 7.11 | CNY 7.04 | 3.57M |
| 2026-09-07 | CNY 7.10 | +2.31% | CNY 6.99 | CNY 7.12 | CNY 6.97 | 5.47M |
| 2026-09-04 | CNY 6.94 | -0.57% | CNY 7.00 | CNY 7.09 | CNY 6.92 | 4.24M |
| 2026-09-03 | CNY 6.98 | -1.27% | CNY 7.06 | CNY 7.12 | CNY 6.98 | 4.89M |
| 2026-09-02 | CNY 7.07 | +0.86% | CNY 6.98 | CNY 7.16 | CNY 6.96 | 9.12M |
| 2026-09-01 | CNY 7.01 | +1.01% | CNY 6.96 | CNY 7.04 | CNY 6.90 | 6.59M |
| 2026-08-31 | CNY 6.94 | -0.86% | CNY 6.91 | CNY 7.00 | CNY 6.83 | 8.05M |
| 2026-08-28 | CNY 7.00 | +3.09% | CNY 6.88 | CNY 7.06 | CNY 6.86 | 10.20M |
| 2026-08-27 | CNY 6.79 | +0.15% | CNY 6.79 | CNY 6.84 | CNY 6.72 | 3.92M |
| 2026-08-26 | CNY 6.78 | +0.15% | CNY 6.73 | CNY 6.83 | CNY 6.73 | 2.83M |
| 2026-08-25 | CNY 6.77 | +0.89% | CNY 6.64 | CNY 6.82 | CNY 6.64 | 3.13M |
| 2026-08-24 | CNY 6.71 | -1.61% | CNY 6.84 | CNY 6.84 | CNY 6.63 | 4.61M |
| 2026-08-21 | CNY 6.82 | -0.44% | CNY 6.80 | CNY 6.86 | CNY 6.71 | 3.90M |
| 2026-08-20 | CNY 6.85 | +1.93% | CNY 6.75 | CNY 6.87 | CNY 6.73 | 6.34M |
| 2026-08-19 | CNY 6.72 | -7.18% | CNY 7.18 | CNY 7.18 | CNY 6.72 | 16.00M |
| 2026-08-18 | CNY 7.24 | +5.39% | CNY 6.87 | CNY 7.32 | CNY 6.87 | 24.22M |
| 2026-08-17 | CNY 6.87 | +0.88% | CNY 6.81 | CNY 6.88 | CNY 6.73 | 3.18M |
| 2026-08-14 | CNY 6.81 | 0.00% | CNY 6.81 | CNY 6.85 | CNY 6.75 | 3.95M |
| 2026-08-13 | CNY 6.81 | -2.30% | CNY 6.98 | CNY 6.99 | CNY 6.81 | 5.89M |
| 2026-08-12 | CNY 6.97 | +1.16% | CNY 6.90 | CNY 7.09 | CNY 6.88 | 5.15M |
| 2026-08-11 | CNY 6.89 | -0.86% | CNY 6.99 | CNY 6.99 | CNY 6.89 | 5.10M |
| 2026-08-10 | CNY 6.95 | +2.06% | CNY 6.81 | CNY 6.95 | CNY 6.74 | 5.80M |
| 2026-08-07 | CNY 6.81 | -0.44% | CNY 6.85 | CNY 6.85 | CNY 6.69 | 4.62M |
| 2026-08-06 | CNY 6.84 | -0.87% | CNY 6.89 | CNY 6.91 | CNY 6.74 | 5.39M |
| 2026-08-05 | CNY 6.90 | -0.14% | CNY 6.89 | CNY 6.97 | CNY 6.86 | 5.75M |
| 2026-08-04 | CNY 6.91 | -0.58% | CNY 6.96 | CNY 7.00 | CNY 6.86 | 6.95M |
| 2026-08-03 | CNY 6.95 | -0.43% | CNY 7.00 | CNY 7.03 | CNY 6.89 | 7.56M |
| 2026-07-31 | CNY 6.98 | +1.90% | CNY 6.85 | CNY 7.09 | CNY 6.85 | 11.26M |
| 2026-07-30 | CNY 6.85 | -0.58% | CNY 6.94 | CNY 7.26 | CNY 6.84 | 19.60M |
| 2026-07-29 | CNY 6.89 | +2.68% | CNY 6.69 | CNY 7.07 | CNY 6.66 | 16.09M |
| 2026-07-28 | CNY 6.71 | +0.75% | CNY 6.60 | CNY 6.87 | CNY 6.58 | 9.94M |
| 2026-07-27 | CNY 6.66 | +7.59% | CNY 6.20 | CNY 6.66 | CNY 6.12 | 10.16M |
| 2026-07-24 | CNY 6.19 | -5.78% | CNY 6.48 | CNY 6.49 | CNY 6.19 | 7.52M |
| 2026-07-23 | CNY 6.57 | -0.90% | CNY 6.55 | CNY 6.62 | CNY 6.46 | 6.94M |
| 2026-07-22 | CNY 6.63 | -3.21% | CNY 6.75 | CNY 6.78 | CNY 6.61 | 8.85M |
| 2026-07-21 | CNY 6.85 | +2.70% | CNY 6.62 | CNY 6.86 | CNY 6.45 | 13.21M |
| 2026-07-20 | CNY 6.67 | +0.30% | CNY 6.65 | CNY 6.80 | CNY 6.45 | 12.24M |
| 2026-07-17 | CNY 6.65 | +2.62% | CNY 6.44 | CNY 6.73 | CNY 6.35 | 11.81M |
| 2026-07-16 | CNY 6.48 | -1.22% | CNY 6.47 | CNY 6.63 | CNY 6.44 | 7.92M |
| 2026-07-15 | CNY 6.56 | +2.34% | CNY 6.35 | CNY 6.56 | CNY 6.26 | 8.08M |
| 2026-07-14 | CNY 6.41 | -0.47% | CNY 6.40 | CNY 6.46 | CNY 6.25 | 8.14M |
| 2026-07-13 | CNY 6.44 | -4.17% | CNY 6.63 | CNY 6.72 | CNY 6.39 | 10.11M |
| 2026-07-10 | CNY 6.72 | +8.74% | CNY 6.17 | CNY 7.03 | CNY 6.10 | 22.61M |
| 2026-07-09 | CNY 6.18 | +1.98% | CNY 6.03 | CNY 6.26 | CNY 5.96 | 7.49M |
| 2026-07-08 | CNY 6.06 | -3.50% | CNY 6.28 | CNY 6.30 | CNY 6.06 | 5.49M |
| 2026-07-07 | CNY 6.28 | -2.64% | CNY 6.47 | CNY 6.53 | CNY 6.24 | 6.95M |
| 2026-07-06 | CNY 6.45 | -1.68% | CNY 6.56 | CNY 6.60 | CNY 6.40 | 6.83M |
| 2026-07-03 | CNY 6.56 | -1.20% | CNY 6.62 | CNY 6.69 | CNY 6.47 | 9.87M |
| 2026-07-02 | CNY 6.64 | +2.00% | CNY 6.41 | CNY 6.82 | CNY 6.41 | 12.77M |
| 2026-07-01 | CNY 6.51 | -0.31% | CNY 6.50 | CNY 6.65 | CNY 6.48 | 8.98M |
| 2026-06-30 | CNY 6.53 | +1.71% | CNY 6.44 | CNY 6.66 | CNY 6.44 | 8.85M |
| 2026-06-29 | CNY 6.42 | +1.58% | CNY 6.25 | CNY 6.56 | CNY 6.24 | 9.31M |
| 2026-06-26 | CNY 6.32 | -4.10% | CNY 6.60 | CNY 6.69 | CNY 6.32 | 12.27M |
| 2026-06-25 | CNY 6.59 | +0.30% | CNY 6.58 | CNY 6.70 | CNY 6.51 | 9.32M |
| 2026-06-24 | CNY 6.57 | +1.55% | CNY 6.46 | CNY 6.66 | CNY 6.24 | 11.49M |
| 2026-06-23 | CNY 6.47 | -0.15% | CNY 6.41 | CNY 6.58 | CNY 6.35 | 10.88M |
| 2026-06-22 | CNY 6.48 | +7.11% | CNY 6.08 | CNY 6.51 | CNY 5.96 | 13.21M |
| 2026-06-18 | CNY 6.05 | -0.33% | CNY 6.10 | CNY 6.18 | CNY 5.99 | 5.04M |
| 2026-06-17 | CNY 6.07 | -1.78% | CNY 6.16 | CNY 6.18 | CNY 6.00 | 4.86M |
| 2026-06-16 | CNY 6.18 | 0.00% | CNY 6.18 | CNY 6.26 | CNY 6.07 | 5.97M |
| 2026-06-15 | CNY 6.18 | +2.15% | CNY 6.06 | CNY 6.21 | CNY 6.06 | 6.51M |
| 2026-06-12 | CNY 6.05 | +2.20% | CNY 5.97 | CNY 6.09 | CNY 5.90 | 7.27M |
| 2026-06-11 | CNY 5.92 | -1.50% | CNY 5.94 | CNY 6.12 | CNY 5.85 | 4.91M |
| 2026-06-10 | CNY 6.01 | -1.80% | CNY 6.06 | CNY 6.11 | CNY 5.94 | 4.74M |
| 2026-06-09 | CNY 6.12 | +0.99% | CNY 6.08 | CNY 6.15 | CNY 6.04 | 3.85M |
| 2026-06-08 | CNY 6.06 | -3.19% | CNY 6.16 | CNY 6.27 | CNY 5.98 | 6.36M |
| 2026-06-05 | CNY 6.26 | +1.95% | CNY 6.11 | CNY 6.35 | CNY 6.11 | 6.22M |
| 2026-06-04 | CNY 6.14 | -0.65% | CNY 6.16 | CNY 6.21 | CNY 6.08 | 3.62M |
| 2026-06-03 | CNY 6.18 | -0.96% | CNY 6.25 | CNY 6.27 | CNY 6.13 | 3.48M |
| 2026-06-02 | CNY 6.24 | -2.04% | CNY 6.36 | CNY 6.44 | CNY 6.20 | 3.82M |
| 2026-06-01 | CNY 6.37 | +2.25% | CNY 6.23 | CNY 6.45 | CNY 6.20 | 4.73M |
| 2026-05-29 | CNY 6.23 | -1.11% | CNY 6.30 | CNY 6.36 | CNY 6.18 | 4.78M |
| 2026-05-28 | CNY 6.30 | +1.12% | CNY 6.25 | CNY 6.36 | CNY 6.18 | 4.56M |
| 2026-05-27 | CNY 6.23 | -2.81% | CNY 6.41 | CNY 6.41 | CNY 6.18 | 5.59M |
| 2026-05-26 | CNY 6.41 | -2.58% | CNY 6.53 | CNY 6.60 | CNY 6.34 | 5.76M |