Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Shenzhen Baoming Technology Co.,Ltd. (002992.SZ)

Compare
66.90
+0.48
+(0.72%)
At close: 3:04:15 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 202566.9367.7765.7366.9066.901,070,650
Apr 17, 202565.4367.3964.7066.4266.421,786,266
Apr 16, 202565.4866.4864.3965.4365.431,010,000
Apr 15, 202566.5066.7164.6465.4865.48885,853
Apr 14, 202566.6667.5765.2065.8965.891,325,937
Apr 11, 202564.5066.0063.5165.0165.011,348,031
Apr 10, 202565.7066.5064.0064.4064.401,783,046
Apr 9, 202558.0163.1156.0862.8062.802,630,711
Apr 8, 202562.5162.8158.6060.6660.663,989,142
Apr 7, 202564.7369.1864.7364.7364.731,690,700
Apr 3, 202570.8972.2569.5071.9271.921,783,100
Apr 2, 202574.5875.7071.5871.6071.601,790,994
Apr 1, 202573.5075.3572.6674.5874.582,457,503
Mar 31, 202572.4574.7171.0472.8172.813,041,693
Mar 28, 202568.1270.6868.1269.5169.511,982,852
Mar 27, 202570.8971.1568.5068.5868.581,929,772
Mar 26, 202573.7274.1971.0071.0271.022,259,330
Mar 25, 202571.5675.1270.5473.7573.752,981,426
Mar 24, 202571.5173.2970.7372.0572.052,140,619
Mar 21, 202573.1174.4570.9671.5171.512,551,172
Mar 20, 202579.9980.0073.7474.1374.135,168,488
Mar 19, 202578.7681.0078.0079.9879.982,273,139
Mar 18, 202579.7381.8078.9979.1379.132,778,420
Mar 17, 202575.8080.9875.2779.5379.535,262,590
Mar 14, 202575.3676.2574.0876.0476.042,980,540
Mar 13, 202572.7677.6272.5075.2775.276,718,203
Mar 12, 202574.6977.6673.1273.1573.156,577,734
Mar 11, 202570.0175.9770.0174.7074.7010,640,956
Mar 10, 202564.3469.4764.0169.4769.473,630,953
Mar 7, 202564.0064.7962.5063.1563.151,632,713
Mar 6, 202563.6664.9863.0064.0564.051,689,343
Mar 5, 202563.0663.2162.1063.0863.081,398,630
Mar 4, 202563.2063.2061.9063.0663.061,606,531
Mar 3, 202564.0065.2562.0663.2263.222,698,781
Feb 28, 202564.5166.9063.6664.1464.143,717,199
Feb 27, 202565.5565.7963.4664.6664.662,496,500
Feb 26, 202564.6966.3863.8065.2265.223,829,024
Feb 25, 202563.5066.2262.1864.7064.703,033,780
Feb 24, 202563.0365.9062.7764.6864.683,480,284
Feb 21, 202563.2964.0062.0163.6363.633,685,092
Feb 20, 202564.6465.9963.4963.7163.713,676,423
Feb 19, 202559.8063.5459.1763.4363.433,801,758
Feb 18, 202560.5062.5059.7859.8059.802,829,550
Feb 17, 202562.0062.4959.6061.1361.133,722,866
Feb 14, 202558.5663.7058.5562.3262.325,421,810
Feb 13, 202558.5159.9658.0358.5258.522,534,573
Feb 12, 202558.3158.9957.8658.6058.601,809,670
Feb 11, 202559.3959.3957.7858.5858.581,894,813
Feb 10, 202559.3859.8058.0559.4959.492,344,350
Feb 7, 202560.7461.1858.7259.4259.422,556,282
Feb 6, 202559.2861.0458.8260.7460.742,721,243
Feb 5, 202558.5360.1757.6959.2859.282,214,971
Jan 27, 202556.6059.6556.0958.4858.482,572,650
Jan 24, 202555.6956.7955.5156.5356.531,419,317
Jan 23, 202557.9758.6856.2556.2556.251,773,516
Jan 22, 202558.8959.5057.7057.8057.801,566,421
Jan 21, 202558.2059.0057.0658.9058.901,566,000
Jan 20, 202558.8060.8857.6058.1658.161,998,400
Jan 17, 202558.4159.1057.2857.8057.802,265,700
Jan 16, 202558.9359.1257.0458.4158.412,423,600
Jan 15, 202561.0661.0658.7259.0259.022,896,000
Jan 14, 202558.1462.5258.1461.2061.205,460,559
Jan 13, 202553.4657.5952.3557.5957.591,675,977
Jan 10, 202555.1555.9352.3552.3552.352,067,250
Jan 9, 202556.6257.8355.1155.3555.352,109,600
Jan 8, 202557.3058.9554.5356.7256.722,514,500
Jan 7, 202556.5058.4054.2058.3758.373,475,100
Jan 6, 202560.5861.2055.8056.2956.294,304,822
Jan 3, 202563.4664.7060.9761.1961.193,546,000
Jan 2, 202562.8266.3061.6762.8762.875,389,266
Dec 31, 202465.0068.2962.5262.6062.606,616,639
Dec 30, 202462.3864.5362.0064.5364.532,604,925
Dec 27, 202458.5960.4457.9258.6658.664,429,496
Dec 26, 202452.6057.8652.0157.8657.863,328,094
Dec 25, 202454.3054.5051.3552.6052.602,196,336
Dec 24, 202454.2054.4852.8054.3954.391,699,819
Dec 23, 202456.2056.9953.7853.9053.901,931,530
Dec 20, 202455.9257.2055.3955.6555.651,862,300
Dec 19, 202455.8856.7055.3855.9155.911,793,400
Dec 18, 202456.1157.3255.2956.7056.701,582,054
Dec 17, 202458.0059.5656.0356.1156.112,086,817
Dec 16, 202459.6059.9257.6558.0058.001,606,281
Dec 13, 202460.9961.0057.6359.8159.812,876,561
Dec 12, 202460.6461.9360.1961.2061.202,249,340
Dec 11, 202461.0061.4959.5160.6460.642,074,068
Dec 10, 202461.6363.5561.0261.3861.382,904,691
Dec 9, 202461.2662.5059.9660.5360.531,726,579
Dec 6, 202461.0061.6659.3361.2761.272,570,810
Dec 5, 202461.3061.9560.5060.8260.821,849,600
Dec 4, 202465.9066.0361.0161.4561.452,925,600
Dec 3, 202464.6566.6763.3465.9265.922,721,760
Dec 2, 202463.3965.1062.0464.6664.662,532,860
Nov 29, 202463.6664.9062.6963.3963.391,965,442
Nov 28, 202465.0065.6163.0563.7463.742,034,150
Nov 27, 202462.0165.4759.1864.9964.993,719,735
Nov 26, 202462.5862.9260.0360.7060.702,677,458
Nov 25, 202463.8764.4661.1262.3062.302,810,994
Nov 22, 202466.3268.7963.2063.8863.882,985,270
Nov 21, 202466.0268.9865.5066.8166.813,175,287
Nov 20, 202467.8269.0565.5366.0066.003,426,705
Nov 19, 202466.0068.8064.6567.8067.803,415,138
Nov 18, 202467.2968.1664.4865.2465.243,727,218
Nov 15, 202469.8870.9866.6066.9566.954,847,415
Nov 14, 202470.3874.8869.6870.2470.245,476,511
Nov 13, 202469.9472.3567.0071.4471.443,951,305
Nov 12, 202470.6374.0069.0570.0270.027,615,846
Nov 11, 202466.3072.5865.0170.6470.6410,014,951
Nov 8, 202461.5066.0661.5066.0666.068,359,432
Nov 7, 202459.8461.3057.9560.0560.054,912,317
Nov 6, 202461.1064.1359.6060.4460.448,935,301
Nov 5, 202454.3259.6454.0758.3058.305,885,078
Nov 4, 202451.8055.3451.1154.9454.944,292,867
Nov 1, 202455.5056.3151.1151.8051.804,462,922
Oct 31, 202452.4056.8252.2554.9854.984,733,010
Oct 30, 202452.9054.8052.0052.8052.803,808,297
Oct 29, 202458.0758.4952.9052.9052.906,439,050
Oct 28, 202461.0761.0756.9057.2357.2310,148,197
Oct 25, 202451.1455.5350.3055.5355.535,179,440
Oct 24, 202449.6850.8848.6650.4850.483,893,532
Oct 23, 202451.6051.9049.0649.4549.454,612,997
Oct 22, 202449.3553.1849.0551.0951.096,362,514
Oct 21, 202447.5150.8846.8248.8148.815,340,946
Oct 18, 202445.6348.2645.4547.3347.334,184,285
Oct 17, 202444.1848.0044.1846.3946.394,944,207
Oct 16, 202443.6844.5043.2144.1944.191,686,195
Oct 15, 202445.3246.3444.2844.3244.322,506,200
Oct 14, 202443.9845.4543.4045.3245.323,249,277
Oct 11, 202446.5046.5043.5043.9643.962,926,469
Oct 10, 202450.2151.3346.8846.9546.955,891,432
Oct 9, 202448.0552.6044.2550.4650.468,412,605
Oct 8, 202454.0054.0047.5049.0549.058,093,764
Sep 30, 202447.1049.6146.1249.1149.115,301,681
Sep 27, 202443.1646.7043.0045.5645.563,310,835
Sep 26, 202440.9542.5040.3042.5042.502,266,129
Sep 25, 202442.0242.9541.0041.0041.002,734,100
Sep 24, 202438.5241.7038.2541.6041.603,482,957
Sep 23, 202439.5340.0038.1138.4438.441,739,884
Sep 20, 202441.0041.4139.2039.5339.532,142,152
Sep 19, 202440.9042.3640.1641.0241.022,278,900
Sep 18, 202441.9542.2740.3840.4840.481,496,850
Sep 13, 202443.1543.5041.9041.9041.901,267,663
Sep 12, 202443.8544.4842.9643.1543.151,393,114
Sep 11, 202444.7644.7943.7843.8543.851,724,631
Sep 10, 202445.4845.4843.9244.2844.282,141,200
Sep 9, 202446.4946.8543.9145.6245.622,900,489
Sep 6, 202448.5049.5746.0846.6446.642,709,600
Sep 5, 202447.4548.1046.9047.6747.671,759,893
Sep 4, 202446.8047.8046.2147.0047.001,717,964
Sep 3, 202446.9547.5045.7747.0847.081,709,303
Sep 2, 202446.5848.0045.9646.1646.162,262,270
Aug 30, 202444.7547.5744.3046.8146.812,794,098
Aug 29, 202442.0644.3941.8844.2044.202,071,814
Aug 28, 202441.8045.4541.7542.7342.732,011,809
Aug 27, 202443.0043.1441.4541.6941.691,212,330
Aug 26, 202441.9744.1041.9043.2343.231,658,688
Aug 23, 202442.9343.0341.8141.9741.971,460,799
Aug 22, 202443.6543.9542.7742.9442.941,047,388
Aug 21, 202443.8444.2242.9043.6543.651,557,459
Aug 20, 202445.0445.4943.6243.6543.651,580,105
Aug 19, 202446.5347.3844.8145.0545.051,730,992
Aug 16, 202447.7848.2246.8846.9146.911,878,326
Aug 15, 202447.3949.1547.0047.9847.983,311,228
Aug 14, 202445.8947.3445.6446.8046.801,753,300
Aug 13, 202445.1546.3844.6745.8845.881,375,300
Aug 12, 202445.0145.5744.4544.7444.74938,130
Aug 9, 202444.8746.5744.8145.3945.391,272,086
Aug 8, 202445.4945.8044.5045.0845.081,131,507
Aug 7, 202446.0246.3545.0045.5245.521,471,150
Aug 6, 202445.5446.7144.2746.0246.021,940,050
Aug 5, 202447.1648.2044.9044.9044.902,087,900
Aug 2, 202448.6248.8747.6847.8847.881,260,020
Aug 1, 202450.1650.7848.6048.9048.902,244,635
Jul 31, 202448.0050.6546.0050.1650.162,636,952
Jul 30, 202450.8050.8947.4848.0948.093,288,620
Jul 29, 202452.5253.9550.5450.5550.552,496,500
Jul 26, 202452.2154.5851.8052.3352.332,173,452
Jul 25, 202453.2353.6050.5552.2052.203,232,100
Jul 24, 202455.5058.5053.5053.5053.505,305,900
Jul 23, 202453.6858.3053.6856.9756.977,585,944
Jul 22, 202455.4855.8852.6053.1653.163,341,331
Jul 19, 202456.5056.7555.1655.2955.291,951,100
Jul 18, 202457.1957.2853.2556.6056.605,256,743
Jul 17, 202460.2460.6857.3057.4457.442,722,440
Jul 16, 202460.8061.3059.5060.2060.202,410,443
Jul 15, 202462.7864.0060.5360.7260.722,520,382
Jul 12, 202460.1563.6059.4762.8662.866,474,157
Jul 11, 202454.0859.4854.0559.4859.483,993,425
Jul 10, 202454.4055.2053.4054.0754.072,073,815
Jul 9, 202455.9556.8152.9054.3554.354,492,673
Jul 8, 202453.7759.2453.4956.7356.735,564,047
Jul 5, 202452.5554.3050.8153.8553.851,503,164
Jul 4, 202453.7054.2351.9252.0952.091,498,650
Jul 3, 202457.7058.0053.7053.7653.762,305,963
Jul 2, 202457.8058.1356.6657.0557.051,447,883
Jul 1, 202457.3159.2857.3158.0358.032,430,487
Jun 28, 202453.3457.2853.3457.0557.052,834,826
Jun 27, 202453.8456.0953.2153.3253.323,115,529
Jun 26, 202449.4455.0849.4154.2954.293,802,327
Jun 25, 202451.4451.7949.4050.0750.071,651,220
Jun 24, 202454.4555.2551.0051.3051.301,828,529
Jun 21, 202454.3554.6552.8054.3954.391,163,730
Jun 20, 202455.8256.3953.8253.8553.85953,352
Jun 19, 202455.9857.1955.4056.1656.161,333,700
Jun 18, 202457.0057.0052.7055.7055.702,782,931
Jun 17, 202457.1057.8056.8657.3457.341,147,783
Jun 14, 202456.7857.6856.4857.2057.20901,730
Jun 13, 202457.7557.7756.5757.5157.511,512,400
Jun 12, 202455.3959.3255.2257.3757.372,298,252
Jun 11, 202453.8855.5852.7255.5055.501,402,030
Jun 7, 202453.8555.6653.5854.3054.301,383,400
Jun 6, 202456.9957.2853.6653.8653.862,248,530
Jun 5, 202457.6358.0056.3056.4456.441,320,700
Jun 4, 202457.2457.9055.5957.6257.621,836,000
Jun 3, 202459.0559.3956.5657.2357.233,203,800
May 31, 202458.9959.6258.6059.0459.041,438,230
May 30, 202459.2060.2058.7059.0959.091,739,400
May 29, 202461.5762.8859.3160.1560.153,370,818
May 28, 202461.8763.4960.7661.5061.502,087,300
May 27, 202464.3264.7061.6161.8761.872,899,300
May 24, 202463.0165.0159.0964.9064.905,102,400
May 23, 202465.9066.7162.0362.5262.523,873,700
May 22, 202463.4767.2662.5067.1567.153,571,374
May 21, 202462.3066.7862.3064.1164.113,705,969
May 20, 202460.9963.1760.2162.7462.743,542,328
May 17, 202456.5860.6056.5060.3560.353,335,610
May 16, 202457.2058.5056.0056.6156.611,917,750
May 15, 202456.6257.9255.8057.2057.202,011,159
May 14, 202457.4958.1255.6256.5056.503,332,560
May 13, 202458.5061.0056.7457.5557.555,637,938
May 10, 202456.1359.5854.4057.9057.904,970,511
May 9, 202453.9857.0053.9856.4156.415,596,530
May 8, 202453.0054.5052.2053.2653.265,528,803
May 7, 202447.7252.0547.1352.0552.054,617,161
May 6, 202447.0447.6646.5147.3247.322,146,259
Apr 30, 202446.0047.2045.6246.1446.142,062,300
Apr 29, 202442.7746.6042.7745.8045.803,315,833
Apr 26, 202445.0045.9044.8045.5945.592,083,620
Apr 25, 202444.4247.0444.1445.2345.232,993,020
Apr 24, 202446.1946.7445.0045.0045.003,276,016
Apr 23, 202444.5847.1943.3646.0046.005,367,629
Apr 22, 202446.3049.2444.9145.0245.026,969,080
Apr 19, 202440.9044.7640.0744.7644.763,399,750
Apr 18, 202441.6041.6640.0140.6940.691,599,056