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

Shanghai - Delayed Quote CNY

BAO TITANIUM (600456.SS)

29.18
-0.05
(-0.17%)
At close: April 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202529.0529.3729.0029.1829.188,925,865
Apr 29, 202529.3129.5228.7529.2329.2322,908,123
Apr 28, 202531.8531.8831.0331.1831.1810,783,300
Apr 25, 202531.3632.3031.0831.7331.7320,437,510
Apr 24, 202531.8931.8931.3631.4931.499,702,665
Apr 23, 202531.7332.4331.5131.9131.9116,064,902
Apr 22, 202531.9531.9531.5131.6631.6611,481,301
Apr 21, 202531.0832.0030.8631.9531.9516,966,560
Apr 18, 202530.7031.2730.4630.9330.9311,787,736
Apr 17, 202530.2631.3930.1530.7530.7512,144,300
Apr 16, 202530.8531.1830.0530.4030.4010,703,100
Apr 15, 202530.9631.5030.6530.7830.7811,827,989
Apr 14, 202531.5231.7030.8630.9730.9715,816,718
Apr 11, 202530.9031.3930.8031.1331.1314,813,348
Apr 10, 202530.9031.3530.3930.6830.6821,534,722
Apr 9, 202528.1830.5027.5130.3030.3027,473,947
Apr 8, 202529.0029.4228.2228.7928.7919,823,207
Apr 7, 202530.0030.3028.7528.7528.7518,078,941
Apr 3, 202532.1032.3931.7031.9431.9412,125,532
Apr 2, 202532.8032.9832.2532.4032.4013,052,906
Apr 1, 202533.1233.5932.7232.8232.8217,414,539
Mar 31, 202533.8033.9832.6733.0933.0917,915,108
Mar 28, 202534.3034.4533.7033.8033.8017,750,668
Mar 27, 202535.0535.6734.0234.2634.2626,231,947
Mar 26, 202535.0036.6235.0035.2035.2030,782,690
Mar 25, 202537.0037.4735.5135.5135.5142,840,141
Mar 24, 202536.6838.8635.7838.3838.3852,924,726
Mar 21, 202535.9239.0835.8936.6836.6867,388,518
Mar 20, 202533.8236.6033.5035.8135.8151,458,365
Mar 19, 202534.2835.1833.7034.0334.0336,113,648
Mar 18, 202534.6336.1834.5035.0235.0251,255,446
Mar 17, 202536.8038.0535.0335.3335.3376,964,593
Mar 14, 202536.1436.1534.0036.1536.1581,069,338
Mar 13, 202529.8732.8629.6032.8632.8638,206,065
Mar 12, 202530.4530.5329.8329.8729.878,993,037
Mar 11, 202529.8930.4429.6930.2930.2910,503,600
Mar 10, 202530.2330.3629.8230.0230.0213,086,100
Mar 7, 202528.8030.3828.7129.8629.8619,892,162
Mar 6, 202528.6428.8828.3928.8028.806,451,918
Mar 5, 202528.4828.8928.2128.6328.636,521,246
Mar 4, 202527.7728.5127.6728.4828.487,137,200
Mar 3, 202527.4528.2527.4527.7427.747,573,239
Feb 28, 202528.1028.2927.3227.3827.388,950,200
Feb 27, 202528.5728.5727.8728.2228.226,515,463
Feb 26, 202528.3128.5928.2028.5728.575,568,417
Feb 25, 202528.3929.2127.9828.3528.358,045,452
Feb 24, 202528.7028.8428.4028.4628.465,640,901
Feb 21, 202528.8028.8828.5228.7728.776,220,593
Feb 20, 202528.4528.9028.3828.7628.766,044,352
Feb 19, 202528.2028.4428.0128.4428.445,529,700
Feb 18, 202528.8328.8427.9528.1228.128,041,509
Feb 17, 202529.2629.3128.6928.8028.806,632,909
Feb 14, 202529.1529.3629.0729.2029.204,877,750
Feb 13, 202529.7129.7929.1129.2029.207,343,601
Feb 12, 202529.9030.1229.5129.6929.696,307,821
Feb 11, 202530.4330.5929.9630.0530.054,364,216
Feb 10, 202530.6531.0030.2330.4330.437,177,148
Feb 7, 202529.7831.1029.4730.9230.9212,856,779
Feb 6, 202529.3029.7828.9029.7829.786,382,758
Feb 5, 202529.2829.5828.8129.3229.325,782,226
Jan 27, 202528.9929.5228.9929.1229.124,210,426
Jan 24, 202529.6529.8628.8828.9528.956,769,411
Jan 23, 202529.9630.2629.6429.6429.646,789,730
Jan 22, 202529.5530.1029.4829.8629.869,043,603
Jan 21, 202528.6629.6728.6229.6529.659,564,209
Jan 20, 202527.9529.0027.8728.6328.636,236,400
Jan 17, 202527.5328.1527.4127.8827.883,702,978
Jan 16, 202527.6027.9627.3427.5627.563,928,600
Jan 15, 202527.8027.8727.4627.5727.573,875,821
Jan 14, 202527.2027.8826.9827.8227.825,687,530
Jan 13, 202526.7027.5026.5627.1627.164,101,745
Jan 10, 202527.3127.6826.9627.0027.004,936,036
Jan 9, 202526.6027.4626.5527.3127.316,182,731
Jan 8, 202527.2327.2326.2626.7126.714,705,606
Jan 7, 202527.0627.3026.8527.2327.233,204,942
Jan 6, 202527.1127.5626.7927.0627.064,393,557
Jan 3, 202527.4527.9926.9027.0527.055,078,622
Jan 2, 202528.4828.5027.1827.4027.406,209,306
Dec 31, 202429.1629.2228.4528.4528.454,335,107
Dec 30, 202429.2229.4928.9829.1729.175,284,630
Dec 27, 202429.5429.9229.3429.3729.375,740,429
Dec 26, 202428.9129.4028.9129.1129.113,269,393
Dec 25, 202429.4029.4728.6728.8928.893,996,148
Dec 24, 202429.3229.8229.1729.4029.404,193,226
Dec 23, 202430.1730.2229.2329.3229.325,316,400
Dec 20, 202428.9730.2128.8930.1730.1710,427,949
Dec 19, 202428.2829.1028.1829.0529.054,461,777
Dec 18, 202428.6728.8928.6328.6728.672,613,059
Dec 17, 202428.6029.0128.5828.6628.663,304,002
Dec 16, 202428.9329.1228.6028.7628.763,626,525
Dec 13, 202429.6929.6928.9328.9328.936,532,719
Dec 12, 202429.6929.9129.5529.7229.724,817,791
Dec 11, 202429.5929.7629.3629.6529.654,069,140
Dec 10, 202430.1330.2229.4929.6029.605,356,363
Dec 9, 202429.7530.1429.3529.4029.405,182,506
Dec 6, 202428.9029.8828.8329.7629.767,446,077
Dec 5, 202428.7829.0428.6828.9928.995,049,558
Dec 4, 202429.2629.4228.8028.9428.944,393,401
Dec 3, 202429.2629.3828.7929.1529.154,977,772
Dec 2, 202428.8829.3728.8629.3529.354,956,544
Nov 29, 202428.5829.3428.3629.0329.035,855,900
Nov 28, 202429.1029.3728.5828.6228.625,161,700
Nov 27, 202428.7129.3127.9729.2929.296,262,994
Nov 26, 202429.2629.3728.7028.8028.804,735,000
Nov 25, 202429.8030.1928.9029.3629.366,243,600
Nov 22, 202431.2731.2929.4529.5429.548,350,744
Nov 21, 202431.0931.7630.9531.3131.315,050,629
Nov 20, 202431.1031.3830.8831.2031.204,485,989
Nov 19, 202430.3031.3830.3031.2931.296,197,594
Nov 18, 202430.5430.8730.0930.3030.306,036,039
Nov 15, 202431.6931.8230.5030.5430.547,300,710
Nov 14, 202432.6633.4531.6031.6931.699,067,844
Nov 13, 202432.6033.2532.1532.6532.658,592,496
Nov 12, 202432.8833.3532.3032.6632.6610,610,410
Nov 11, 202432.0732.9931.9232.8832.8810,230,555
Nov 8, 202432.4632.9532.0432.1432.149,465,342
Nov 7, 202431.9032.4331.5132.3832.3810,747,251
Nov 6, 202432.4833.1031.8432.2732.2711,783,390
Nov 5, 202431.1832.4530.8032.2632.2613,687,891
Nov 4, 202431.2031.3330.5531.0331.037,975,503
Nov 1, 202430.3331.5630.3330.7630.7613,107,434
Oct 31, 202430.9831.2930.5430.6930.697,292,223
Oct 30, 202430.6231.4230.6130.8930.896,174,989
Oct 29, 202432.0032.0030.7230.7330.7313,658,353
Oct 28, 202432.9033.1632.0132.2832.2810,136,573
Oct 25, 202432.3533.2532.2432.8832.885,993,800
Oct 24, 202433.0633.0632.1032.3832.385,295,667
Oct 23, 202433.1033.5632.6033.0633.068,461,020
Oct 22, 202433.3033.8732.8533.3733.378,855,512
Oct 21, 202432.7833.6132.3033.2233.2211,067,221
Oct 18, 202430.8932.9930.4732.3332.3312,227,942
Oct 17, 202431.0031.8030.7730.8130.817,633,121
Oct 16, 202430.7031.2030.3830.8930.894,914,680
Oct 15, 202431.0532.0630.7030.9030.907,547,401
Oct 14, 202430.3231.5529.9831.1631.169,394,185
Oct 11, 202431.5031.7129.9430.1730.178,976,796
Oct 10, 202431.5032.5531.3931.7031.7012,142,348
Oct 9, 202433.6033.7131.3631.4531.4515,439,600
Oct 8, 202434.2534.2532.2234.1934.1921,839,859
Sep 30, 202430.0131.1429.0331.1431.1421,571,246
Sep 27, 202427.7228.4027.5828.3128.319,466,768
Sep 26, 202425.7127.2325.7127.2327.2312,575,546
Sep 25, 202426.5526.7325.8425.9225.9213,679,169
Sep 24, 202425.7826.5025.5426.3526.356,734,500
Sep 23, 202425.9026.1025.4925.6725.673,672,800
Sep 20, 202426.1626.1825.7025.9625.963,001,100
Sep 19, 202425.9626.6525.6326.1926.194,488,100
Sep 18, 202425.9026.3625.5425.8725.873,049,110
Sep 13, 202426.2926.4825.9425.9925.992,928,000
Sep 12, 202426.6326.7026.2226.2526.252,148,047
Sep 11, 202426.2226.7426.2026.5026.503,567,091
Sep 10, 202425.9326.4325.9126.3926.395,133,805
Sep 9, 202425.8026.1625.7925.9125.912,926,847
Sep 6, 202426.4826.4825.9125.9125.913,383,418
Sep 5, 202426.4026.7026.1826.3626.365,435,000
Sep 4, 202426.6027.0526.4326.4626.465,625,100
Sep 3, 202426.2027.2426.1526.7426.747,600,259
Sep 2, 202426.6626.6626.1826.1926.195,105,300
Aug 30, 202426.2826.9826.0226.6626.6610,925,700
Aug 29, 202425.9526.6625.8626.4026.407,915,158
Aug 28, 202425.2926.2725.2626.0526.058,227,500
Aug 27, 202425.2525.7725.2125.3925.394,666,961
Aug 26, 202425.1525.5825.0025.4825.485,667,558
Aug 23, 202425.0825.2824.6125.0625.066,297,800
Aug 22, 2024 0.35 Dividend
Aug 22, 202424.8025.6524.7425.2025.2010,563,915
Aug 21, 202424.2225.2824.0425.2124.869,804,783
Aug 20, 202424.0025.2023.9824.4524.1110,236,500
Aug 19, 202423.7524.0223.7023.8123.482,589,813
Aug 16, 202424.4824.5823.7123.7523.423,829,623
Aug 15, 202424.1024.7024.0524.3824.042,812,314
Aug 14, 202424.6124.6224.1924.1923.852,108,100
Aug 13, 202424.5324.8224.3824.5324.191,797,301
Aug 12, 202424.6524.6624.2724.4124.072,183,314
Aug 9, 202424.9825.0824.6024.6224.282,436,193
Aug 8, 202425.0925.0924.6624.7624.423,192,200
Aug 7, 202424.7525.2524.5725.1024.755,112,824
Aug 6, 202424.4824.9024.4624.8224.484,501,795
Aug 5, 202424.5024.9024.2124.2923.954,279,701
Aug 2, 202424.5524.9724.4624.6024.263,278,301
Aug 1, 202424.7024.9924.6024.7524.413,584,788
Jul 31, 202424.0124.7423.8624.7024.365,272,300
Jul 30, 202423.8824.0523.6023.9623.632,814,007
Jul 29, 202423.8524.0023.6623.9023.572,558,600
Jul 26, 202423.3223.9123.2323.7923.463,612,607
Jul 25, 202423.2123.5622.9523.3122.992,315,398
Jul 24, 202423.2323.6723.1423.3223.002,816,085
Jul 23, 202424.2124.2123.2723.2822.964,138,000
Jul 22, 202424.1324.3323.9224.2123.873,156,201
Jul 19, 202423.7524.3023.5624.1023.773,435,100
Jul 18, 202423.8023.9823.4323.9123.584,758,988
Jul 17, 202424.2524.2623.7823.9523.623,813,100
Jul 16, 202424.2424.2524.0524.1623.822,840,000
Jul 15, 202424.4424.4624.1524.2523.913,050,181
Jul 12, 202425.0425.0524.4624.5224.184,581,900
Jul 11, 202424.8325.0624.7025.0024.655,299,443
Jul 10, 202424.5024.8724.2924.3524.013,764,562
Jul 9, 202424.4924.7323.8724.5624.225,339,600
Jul 8, 202425.0725.1624.3624.4524.113,358,900
Jul 5, 202424.5324.5324.5324.5324.19-
Jul 4, 202425.2725.3724.4524.5324.193,798,000
Jul 3, 202425.1925.3024.9025.0924.743,575,070
Jul 2, 202425.8525.8525.0825.1924.844,559,792
Jul 1, 202425.5525.8925.3625.8625.503,115,171
Jun 28, 202425.0025.8925.0025.5325.184,656,600
Jun 27, 202425.7825.8525.0625.0824.733,840,501
Jun 26, 202425.2225.9324.9825.9225.563,371,833
Jun 25, 202425.4425.6425.1325.2924.943,124,653
Jun 24, 202425.8125.9725.2725.3725.023,812,518
Jun 21, 202426.1226.4826.0326.0725.712,965,443
Jun 20, 202426.6126.7626.1226.1225.763,887,196
Jun 19, 202427.3527.3626.7326.7326.364,159,830
Jun 18, 202427.0027.5026.8127.2426.864,236,843
Jun 17, 202427.0727.9926.9426.9426.577,198,518
Jun 14, 202427.0027.0626.5926.9326.563,711,235
Jun 13, 202427.3527.3526.7926.9326.563,235,500
Jun 12, 202427.0327.4826.9727.2426.864,056,548
Jun 11, 202426.7527.2126.1027.0626.684,910,855
Jun 7, 202427.1827.2726.6726.8326.463,840,858
Jun 6, 202427.5827.7526.8126.9726.606,620,811
Jun 5, 202427.4028.1527.2127.5827.206,775,750
Jun 4, 202426.7027.6726.6627.5727.195,924,824
Jun 3, 202427.6927.6926.7626.9426.576,783,901
May 31, 202427.9128.0727.3427.6927.315,754,084
May 30, 202427.8227.8727.5027.6827.304,848,210
May 29, 202427.3528.3027.2227.8227.438,163,035
May 28, 202427.2928.0427.1927.3626.986,248,400
May 27, 202427.1827.3426.6127.3326.954,532,500
May 24, 202427.0527.4527.0527.1826.803,819,505
May 23, 202427.9027.9027.2027.2726.897,237,449
May 22, 202428.2828.6327.8828.2527.866,388,481
May 21, 202428.9528.9828.1828.3627.977,230,501
May 20, 202428.4229.1128.4028.9028.5010,649,408
May 17, 202427.7628.2827.6328.2127.826,964,390
May 16, 202428.0328.3027.6627.8027.415,096,865
May 15, 202427.9428.4527.6827.9527.566,096,700
May 14, 202428.2628.5627.8027.9627.575,800,415
May 13, 202428.2028.5727.7028.0627.676,548,778
May 10, 202428.9029.2328.2628.4928.098,139,401
May 9, 202427.8028.8627.7228.6628.2611,212,083
May 8, 202428.4128.4127.5727.6827.308,031,442
May 7, 202427.7228.7227.5828.4428.0512,987,103
May 6, 202427.3227.8827.1727.7127.338,483,137
Apr 30, 202427.4027.5326.9226.9326.566,972,019