Baosheng Science & Technology Innovation Co., Ltd. Class A 600973

SSE · China · Producer Manufacturing

CNY 5.710.00 (0.00%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 5.71	0.00%	CNY 5.73	CNY 5.76	CNY 5.70	5.98M
2026-09-29	CNY 5.71	+0.18%	CNY 5.77	CNY 5.77	CNY 5.70	7.28M
2026-09-28	CNY 5.70	-3.23%	CNY 5.85	CNY 5.89	CNY 5.69	13.11M
2026-09-24	CNY 5.89	-0.34%	CNY 5.90	CNY 5.96	CNY 5.86	8.65M
2026-09-23	CNY 5.91	-1.99%	CNY 6.04	CNY 6.04	CNY 5.89	16.26M
2026-09-22	CNY 6.03	-2.11%	CNY 6.16	CNY 6.19	CNY 6.02	17.97M
2026-09-21	CNY 6.16	+0.82%	CNY 6.11	CNY 6.19	CNY 6.09	12.17M
2026-09-18	CNY 6.11	+1.83%	CNY 6.02	CNY 6.14	CNY 6.01	14.46M
2026-09-17	CNY 6.00	-1.80%	CNY 6.10	CNY 6.10	CNY 5.93	18.05M
2026-09-16	CNY 6.11	+0.99%	CNY 6.02	CNY 6.15	CNY 6.00	13.37M
2026-09-15	CNY 6.05	-1.79%	CNY 6.16	CNY 6.16	CNY 6.02	17.06M
2026-09-14	CNY 6.16	-2.69%	CNY 6.26	CNY 6.36	CNY 6.12	24.51M
2026-09-11	CNY 6.33	+2.76%	CNY 6.11	CNY 6.33	CNY 6.10	32.62M
2026-09-10	CNY 6.16	-1.75%	CNY 6.20	CNY 6.22	CNY 6.12	14.90M
2026-09-09	CNY 6.27	+3.47%	CNY 6.05	CNY 6.28	CNY 6.04	28.56M
2026-09-08	CNY 6.06	+0.50%	CNY 6.02	CNY 6.10	CNY 5.99	11.87M
2026-09-07	CNY 6.03	-0.66%	CNY 6.07	CNY 6.08	CNY 5.99	11.45M
2026-09-04	CNY 6.07	-1.46%	CNY 6.19	CNY 6.25	CNY 6.04	17.70M
2026-09-03	CNY 6.16	0.00%	CNY 6.18	CNY 6.26	CNY 6.14	12.91M
2026-09-02	CNY 6.16	-0.96%	CNY 6.18	CNY 6.22	CNY 6.07	17.49M
2026-09-01	CNY 6.22	-1.74%	CNY 6.31	CNY 6.33	CNY 6.20	18.65M
2026-08-31	CNY 6.33	+0.96%	CNY 6.26	CNY 6.34	CNY 6.23	17.11M
2026-08-28	CNY 6.27	0.00%	CNY 6.25	CNY 6.29	CNY 6.22	12.43M
2026-08-27	CNY 6.27	+0.32%	CNY 6.24	CNY 6.28	CNY 6.14	14.07M
2026-08-26	CNY 6.25	+0.64%	CNY 6.23	CNY 6.35	CNY 6.20	15.56M
2026-08-25	CNY 6.21	+2.48%	CNY 6.03	CNY 6.22	CNY 6.01	16.75M
2026-08-24	CNY 6.06	-0.16%	CNY 6.07	CNY 6.10	CNY 5.99	10.28M
2026-08-21	CNY 6.07	+0.50%	CNY 5.99	CNY 6.08	CNY 5.97	9.07M
2026-08-20	CNY 6.04	+1.51%	CNY 5.96	CNY 6.06	CNY 5.96	11.44M
2026-08-19	CNY 5.95	-2.94%	CNY 6.10	CNY 6.13	CNY 5.94	18.06M
2026-08-18	CNY 6.13	-1.76%	CNY 6.23	CNY 6.26	CNY 6.09	18.60M
2026-08-17	CNY 6.24	+0.81%	CNY 6.16	CNY 6.27	CNY 6.08	25.91M
2026-08-14	CNY 6.19	+1.31%	CNY 6.23	CNY 6.32	CNY 6.10	32.18M
2026-08-13	CNY 6.11	-1.29%	CNY 6.19	CNY 6.25	CNY 6.10	18.22M
2026-08-12	CNY 6.19	+0.65%	CNY 6.18	CNY 6.20	CNY 6.13	12.66M
2026-08-11	CNY 6.15	-2.38%	CNY 6.25	CNY 6.25	CNY 6.14	19.22M
2026-08-10	CNY 6.30	+1.45%	CNY 6.21	CNY 6.31	CNY 6.11	20.18M
2026-08-07	CNY 6.21	+0.81%	CNY 6.19	CNY 6.28	CNY 6.13	18.56M
2026-08-06	CNY 6.16	-1.91%	CNY 6.28	CNY 6.30	CNY 6.10	21.95M
2026-08-05	CNY 6.28	+1.62%	CNY 6.19	CNY 6.28	CNY 6.18	25.10M
2026-08-04	CNY 6.18	+0.82%	CNY 6.15	CNY 6.21	CNY 6.11	23.46M
2026-08-03	CNY 6.13	+3.55%	CNY 6.09	CNY 6.20	CNY 6.01	29.74M
2026-07-31	CNY 5.92	+2.60%	CNY 5.87	CNY 5.95	CNY 5.84	18.05M
2026-07-30	CNY 5.77	-1.37%	CNY 5.83	CNY 5.90	CNY 5.74	16.53M
2026-07-29	CNY 5.85	+1.21%	CNY 5.76	CNY 5.86	CNY 5.71	16.59M
2026-07-28	CNY 5.78	-1.37%	CNY 5.76	CNY 5.88	CNY 5.75	15.25M
2026-07-27	CNY 5.86	+4.27%	CNY 5.60	CNY 5.86	CNY 5.57	20.30M
2026-07-24	CNY 5.62	-2.94%	CNY 5.70	CNY 5.76	CNY 5.61	17.20M
2026-07-23	CNY 5.79	+5.27%	CNY 5.48	CNY 5.80	CNY 5.48	26.14M
2026-07-22	CNY 5.50	-1.43%	CNY 5.56	CNY 5.59	CNY 5.47	14.39M
2026-07-21	CNY 5.58	+1.45%	CNY 5.45	CNY 5.58	CNY 5.27	21.82M
2026-07-20	CNY 5.50	+1.85%	CNY 5.43	CNY 5.58	CNY 5.34	21.15M
2026-07-17	CNY 5.40	-2.88%	CNY 5.54	CNY 5.62	CNY 5.35	18.55M
2026-07-16	CNY 5.56	-2.11%	CNY 5.65	CNY 5.70	CNY 5.50	16.15M
2026-07-15	CNY 5.68	+0.71%	CNY 5.71	CNY 5.84	CNY 5.64	18.68M
2026-07-14	CNY 5.64	-2.76%	CNY 5.77	CNY 5.87	CNY 5.34	28.94M
2026-07-13	CNY 5.80	-7.50%	CNY 6.20	CNY 6.21	CNY 5.80	23.85M
2026-07-10	CNY 6.27	+2.28%	CNY 6.06	CNY 6.34	CNY 6.06	22.98M
2026-07-09	CNY 6.13	-2.70%	CNY 6.28	CNY 6.28	CNY 6.01	21.70M
2026-07-08	CNY 6.30	+0.48%	CNY 6.31	CNY 6.36	CNY 6.10	19.35M
2026-07-07	CNY 6.27	-0.79%	CNY 6.25	CNY 6.37	CNY 6.22	16.39M
2026-07-06	CNY 6.32	-4.53%	CNY 6.60	CNY 6.60	CNY 6.32	29.73M
2026-07-03	CNY 6.62	0.00%	CNY 6.60	CNY 6.77	CNY 6.51	31.47M
2026-07-02	CNY 6.62	-7.15%	CNY 7.02	CNY 7.04	CNY 6.61	59.98M
2026-07-01	CNY 7.13	+0.56%	CNY 7.01	CNY 7.18	CNY 6.91	61.64M
2026-06-30	CNY 7.09	-4.19%	CNY 7.26	CNY 7.31	CNY 7.01	76.85M
2026-06-29	CNY 7.40	+6.17%	CNY 6.66	CNY 7.63	CNY 6.59	125.45M
2026-06-26	CNY 6.97	+2.50%	CNY 7.48	CNY 7.48	CNY 6.92	122.27M
2026-06-25	CNY 6.80	+2.10%	CNY 6.69	CNY 6.95	CNY 6.58	51.84M
2026-06-24	CNY 6.66	+1.06%	CNY 6.50	CNY 6.71	CNY 6.43	33.41M
2026-06-23	CNY 6.59	-0.15%	CNY 6.55	CNY 6.84	CNY 6.50	36.55M
2026-06-22	CNY 6.60	+1.23%	CNY 6.53	CNY 6.60	CNY 6.28	36.08M
2026-06-18	CNY 6.52	-2.10%	CNY 6.58	CNY 6.78	CNY 6.50	34.69M
2026-06-17	CNY 6.66	-2.06%	CNY 6.78	CNY 7.02	CNY 6.61	46.69M
2026-06-16	CNY 6.80	+3.50%	CNY 6.55	CNY 7.23	CNY 6.52	70.55M
2026-06-15	CNY 6.57	+2.82%	CNY 6.33	CNY 6.65	CNY 6.32	40.46M
2026-06-12	CNY 6.39	+0.63%	CNY 6.37	CNY 6.57	CNY 6.09	62.87M
2026-06-11	CNY 6.35	-0.94%	CNY 6.21	CNY 6.59	CNY 6.17	49.90M
2026-06-10	CNY 6.41	-9.97%	CNY 6.99	CNY 7.01	CNY 6.41	64.65M
2026-06-09	CNY 7.12	-0.84%	CNY 7.20	CNY 7.44	CNY 7.01	66.52M
2026-06-08	CNY 7.18	-5.77%	CNY 7.58	CNY 7.71	CNY 7.16	89.65M
2026-06-05	CNY 7.62	+9.96%	CNY 6.93	CNY 7.62	CNY 6.88	93.28M
2026-06-04	CNY 6.93	-1.84%	CNY 7.05	CNY 7.15	CNY 6.85	25.15M
2026-06-03	CNY 7.06	+2.77%	CNY 6.86	CNY 7.34	CNY 6.81	37.10M
2026-06-02	CNY 6.87	+0.59%	CNY 6.86	CNY 6.92	CNY 6.47	27.85M
2026-06-01	CNY 6.83	-1.87%	CNY 6.93	CNY 7.00	CNY 6.80	20.28M
2026-05-29	CNY 6.96	-2.52%	CNY 7.15	CNY 7.19	CNY 6.88	29.34M
2026-05-28	CNY 7.14	+0.85%	CNY 7.09	CNY 7.19	CNY 6.96	22.09M
2026-05-27	CNY 7.08	-1.39%	CNY 7.13	CNY 7.36	CNY 7.04	26.45M
2026-05-26	CNY 7.18	-2.18%	CNY 7.28	CNY 7.30	CNY 7.08	24.75M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 5.71	0.00%	CNY 5.73	CNY 5.76	CNY 5.70	5.98M
2026-09-29	CNY 5.71	+0.18%	CNY 5.77	CNY 5.77	CNY 5.70	7.28M
2026-09-28	CNY 5.70	-3.23%	CNY 5.85	CNY 5.89	CNY 5.69	13.11M
2026-09-24	CNY 5.89	-0.34%	CNY 5.90	CNY 5.96	CNY 5.86	8.65M
2026-09-23	CNY 5.91	-1.99%	CNY 6.04	CNY 6.04	CNY 5.89	16.26M
2026-09-22	CNY 6.03	-2.11%	CNY 6.16	CNY 6.19	CNY 6.02	17.97M
2026-09-21	CNY 6.16	+0.82%	CNY 6.11	CNY 6.19	CNY 6.09	12.17M
2026-09-18	CNY 6.11	+1.83%	CNY 6.02	CNY 6.14	CNY 6.01	14.46M
2026-09-17	CNY 6.00	-1.80%	CNY 6.10	CNY 6.10	CNY 5.93	18.05M
2026-09-16	CNY 6.11	+0.99%	CNY 6.02	CNY 6.15	CNY 6.00	13.37M
2026-09-15	CNY 6.05	-1.79%	CNY 6.16	CNY 6.16	CNY 6.02	17.06M
2026-09-14	CNY 6.16	-2.69%	CNY 6.26	CNY 6.36	CNY 6.12	24.51M
2026-09-11	CNY 6.33	+2.76%	CNY 6.11	CNY 6.33	CNY 6.10	32.62M
2026-09-10	CNY 6.16	-1.75%	CNY 6.20	CNY 6.22	CNY 6.12	14.90M
2026-09-09	CNY 6.27	+3.47%	CNY 6.05	CNY 6.28	CNY 6.04	28.56M
2026-09-08	CNY 6.06	+0.50%	CNY 6.02	CNY 6.10	CNY 5.99	11.87M
2026-09-07	CNY 6.03	-0.66%	CNY 6.07	CNY 6.08	CNY 5.99	11.45M
2026-09-04	CNY 6.07	-1.46%	CNY 6.19	CNY 6.25	CNY 6.04	17.70M
2026-09-03	CNY 6.16	0.00%	CNY 6.18	CNY 6.26	CNY 6.14	12.91M
2026-09-02	CNY 6.16	-0.96%	CNY 6.18	CNY 6.22	CNY 6.07	17.49M
2026-09-01	CNY 6.22	-1.74%	CNY 6.31	CNY 6.33	CNY 6.20	18.65M
2026-08-31	CNY 6.33	+0.96%	CNY 6.26	CNY 6.34	CNY 6.23	17.11M
2026-08-28	CNY 6.27	0.00%	CNY 6.25	CNY 6.29	CNY 6.22	12.43M
2026-08-27	CNY 6.27	+0.32%	CNY 6.24	CNY 6.28	CNY 6.14	14.07M
2026-08-26	CNY 6.25	+0.64%	CNY 6.23	CNY 6.35	CNY 6.20	15.56M
2026-08-25	CNY 6.21	+2.48%	CNY 6.03	CNY 6.22	CNY 6.01	16.75M
2026-08-24	CNY 6.06	-0.16%	CNY 6.07	CNY 6.10	CNY 5.99	10.28M
2026-08-21	CNY 6.07	+0.50%	CNY 5.99	CNY 6.08	CNY 5.97	9.07M
2026-08-20	CNY 6.04	+1.51%	CNY 5.96	CNY 6.06	CNY 5.96	11.44M
2026-08-19	CNY 5.95	-2.94%	CNY 6.10	CNY 6.13	CNY 5.94	18.06M
2026-08-18	CNY 6.13	-1.76%	CNY 6.23	CNY 6.26	CNY 6.09	18.60M
2026-08-17	CNY 6.24	+0.81%	CNY 6.16	CNY 6.27	CNY 6.08	25.91M
2026-08-14	CNY 6.19	+1.31%	CNY 6.23	CNY 6.32	CNY 6.10	32.18M
2026-08-13	CNY 6.11	-1.29%	CNY 6.19	CNY 6.25	CNY 6.10	18.22M
2026-08-12	CNY 6.19	+0.65%	CNY 6.18	CNY 6.20	CNY 6.13	12.66M
2026-08-11	CNY 6.15	-2.38%	CNY 6.25	CNY 6.25	CNY 6.14	19.22M
2026-08-10	CNY 6.30	+1.45%	CNY 6.21	CNY 6.31	CNY 6.11	20.18M
2026-08-07	CNY 6.21	+0.81%	CNY 6.19	CNY 6.28	CNY 6.13	18.56M
2026-08-06	CNY 6.16	-1.91%	CNY 6.28	CNY 6.30	CNY 6.10	21.95M
2026-08-05	CNY 6.28	+1.62%	CNY 6.19	CNY 6.28	CNY 6.18	25.10M
2026-08-04	CNY 6.18	+0.82%	CNY 6.15	CNY 6.21	CNY 6.11	23.46M
2026-08-03	CNY 6.13	+3.55%	CNY 6.09	CNY 6.20	CNY 6.01	29.74M
2026-07-31	CNY 5.92	+2.60%	CNY 5.87	CNY 5.95	CNY 5.84	18.05M
2026-07-30	CNY 5.77	-1.37%	CNY 5.83	CNY 5.90	CNY 5.74	16.53M
2026-07-29	CNY 5.85	+1.21%	CNY 5.76	CNY 5.86	CNY 5.71	16.59M
2026-07-28	CNY 5.78	-1.37%	CNY 5.76	CNY 5.88	CNY 5.75	15.25M
2026-07-27	CNY 5.86	+4.27%	CNY 5.60	CNY 5.86	CNY 5.57	20.30M
2026-07-24	CNY 5.62	-2.94%	CNY 5.70	CNY 5.76	CNY 5.61	17.20M
2026-07-23	CNY 5.79	+5.27%	CNY 5.48	CNY 5.80	CNY 5.48	26.14M
2026-07-22	CNY 5.50	-1.43%	CNY 5.56	CNY 5.59	CNY 5.47	14.39M
2026-07-21	CNY 5.58	+1.45%	CNY 5.45	CNY 5.58	CNY 5.27	21.82M
2026-07-20	CNY 5.50	+1.85%	CNY 5.43	CNY 5.58	CNY 5.34	21.15M
2026-07-17	CNY 5.40	-2.88%	CNY 5.54	CNY 5.62	CNY 5.35	18.55M
2026-07-16	CNY 5.56	-2.11%	CNY 5.65	CNY 5.70	CNY 5.50	16.15M
2026-07-15	CNY 5.68	+0.71%	CNY 5.71	CNY 5.84	CNY 5.64	18.68M
2026-07-14	CNY 5.64	-2.76%	CNY 5.77	CNY 5.87	CNY 5.34	28.94M
2026-07-13	CNY 5.80	-7.50%	CNY 6.20	CNY 6.21	CNY 5.80	23.85M
2026-07-10	CNY 6.27	+2.28%	CNY 6.06	CNY 6.34	CNY 6.06	22.98M
2026-07-09	CNY 6.13	-2.70%	CNY 6.28	CNY 6.28	CNY 6.01	21.70M
2026-07-08	CNY 6.30	+0.48%	CNY 6.31	CNY 6.36	CNY 6.10	19.35M
2026-07-07	CNY 6.27	-0.79%	CNY 6.25	CNY 6.37	CNY 6.22	16.39M
2026-07-06	CNY 6.32	-4.53%	CNY 6.60	CNY 6.60	CNY 6.32	29.73M
2026-07-03	CNY 6.62	0.00%	CNY 6.60	CNY 6.77	CNY 6.51	31.47M
2026-07-02	CNY 6.62	-7.15%	CNY 7.02	CNY 7.04	CNY 6.61	59.98M
2026-07-01	CNY 7.13	+0.56%	CNY 7.01	CNY 7.18	CNY 6.91	61.64M
2026-06-30	CNY 7.09	-4.19%	CNY 7.26	CNY 7.31	CNY 7.01	76.85M
2026-06-29	CNY 7.40	+6.17%	CNY 6.66	CNY 7.63	CNY 6.59	125.45M
2026-06-26	CNY 6.97	+2.50%	CNY 7.48	CNY 7.48	CNY 6.92	122.27M
2026-06-25	CNY 6.80	+2.10%	CNY 6.69	CNY 6.95	CNY 6.58	51.84M
2026-06-24	CNY 6.66	+1.06%	CNY 6.50	CNY 6.71	CNY 6.43	33.41M
2026-06-23	CNY 6.59	-0.15%	CNY 6.55	CNY 6.84	CNY 6.50	36.55M
2026-06-22	CNY 6.60	+1.23%	CNY 6.53	CNY 6.60	CNY 6.28	36.08M
2026-06-18	CNY 6.52	-2.10%	CNY 6.58	CNY 6.78	CNY 6.50	34.69M
2026-06-17	CNY 6.66	-2.06%	CNY 6.78	CNY 7.02	CNY 6.61	46.69M
2026-06-16	CNY 6.80	+3.50%	CNY 6.55	CNY 7.23	CNY 6.52	70.55M
2026-06-15	CNY 6.57	+2.82%	CNY 6.33	CNY 6.65	CNY 6.32	40.46M
2026-06-12	CNY 6.39	+0.63%	CNY 6.37	CNY 6.57	CNY 6.09	62.87M
2026-06-11	CNY 6.35	-0.94%	CNY 6.21	CNY 6.59	CNY 6.17	49.90M
2026-06-10	CNY 6.41	-9.97%	CNY 6.99	CNY 7.01	CNY 6.41	64.65M
2026-06-09	CNY 7.12	-0.84%	CNY 7.20	CNY 7.44	CNY 7.01	66.52M
2026-06-08	CNY 7.18	-5.77%	CNY 7.58	CNY 7.71	CNY 7.16	89.65M
2026-06-05	CNY 7.62	+9.96%	CNY 6.93	CNY 7.62	CNY 6.88	93.28M
2026-06-04	CNY 6.93	-1.84%	CNY 7.05	CNY 7.15	CNY 6.85	25.15M
2026-06-03	CNY 7.06	+2.77%	CNY 6.86	CNY 7.34	CNY 6.81	37.10M
2026-06-02	CNY 6.87	+0.59%	CNY 6.86	CNY 6.92	CNY 6.47	27.85M
2026-06-01	CNY 6.83	-1.87%	CNY 6.93	CNY 7.00	CNY 6.80	20.28M
2026-05-29	CNY 6.96	-2.52%	CNY 7.15	CNY 7.19	CNY 6.88	29.34M
2026-05-28	CNY 7.14	+0.85%	CNY 7.09	CNY 7.19	CNY 6.96	22.09M
2026-05-27	CNY 7.08	-1.39%	CNY 7.13	CNY 7.36	CNY 7.04	26.45M
2026-05-26	CNY 7.18	-2.18%	CNY 7.28	CNY 7.30	CNY 7.08	24.75M