Shanghai - Delayed Quote CNY

Baosheng Science and Technology Innovation Co.,Ltd. (600973.SS)

Compare
5.03
-0.05
(-0.98%)
As of 11:30:02 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20255.005.195.005.035.03118,283,609
Jan 22, 20254.715.254.705.085.08220,524,970
Jan 21, 20254.864.904.654.774.77101,197,794
Jan 20, 20254.695.094.694.904.90136,666,073
Jan 17, 20254.624.884.554.704.70120,698,907
Jan 16, 20254.544.704.494.614.61103,057,895
Jan 15, 20254.584.644.434.484.4864,601,298
Jan 14, 20254.344.594.324.584.5880,940,057
Jan 13, 20254.424.454.204.304.3083,576,222
Jan 10, 20254.834.944.504.524.52113,982,543
Jan 9, 20254.935.024.814.824.82114,368,030
Jan 8, 20254.795.084.745.005.00160,133,524
Jan 7, 20254.625.004.624.934.93158,332,332
Jan 6, 20254.854.984.784.784.78133,826,493
Jan 3, 20255.785.785.315.315.31155,499,145
Jan 2, 20255.806.305.675.905.90281,796,821
Dec 31, 20246.156.555.796.306.30377,480,230
Dec 30, 20246.666.925.805.965.96277,352,286
Dec 27, 20246.296.296.106.296.29190,095,494
Dec 26, 20245.105.724.955.725.7285,019,286
Dec 25, 20245.555.675.025.205.20228,597,170
Dec 24, 20245.025.505.025.505.50157,225,726
Dec 23, 20245.405.624.855.005.00199,025,252
Dec 20, 20245.185.705.005.395.39286,172,726
Dec 19, 20244.645.184.615.185.18189,845,477
Dec 18, 20244.444.864.384.714.7182,385,591
Dec 17, 20244.634.654.394.424.4245,223,502
Dec 16, 20244.404.684.394.564.5653,126,032
Dec 13, 20244.544.544.384.394.3920,199,566
Dec 12, 20244.534.564.464.544.5422,356,764
Dec 11, 20244.434.544.414.514.5120,386,377
Dec 10, 20244.584.604.434.434.4324,764,948
Dec 9, 20244.444.494.414.474.4721,081,986
Dec 6, 20244.424.454.344.434.4323,404,502
Dec 5, 20244.294.414.284.404.4019,219,454
Dec 4, 20244.384.384.274.304.3019,496,388
Dec 3, 20244.454.474.364.404.4022,228,744
Dec 2, 20244.354.554.334.454.4543,272,349
Nov 29, 20244.244.334.164.334.3323,908,031
Nov 28, 20244.174.274.174.244.2419,744,201
Nov 27, 20244.094.184.004.184.1816,670,262
Nov 26, 20244.184.214.114.134.1313,344,453
Nov 25, 20244.214.254.094.174.1720,802,208
Nov 22, 20244.304.414.204.214.2132,467,736
Nov 21, 20244.214.374.194.264.2621,267,292
Nov 20, 20244.164.234.134.214.2117,799,695
Nov 19, 20244.054.174.054.174.1715,718,539
Nov 18, 20244.124.154.014.054.0521,225,219
Nov 15, 20244.204.234.074.094.0923,429,672
Nov 14, 20244.394.454.204.204.2029,100,450
Nov 13, 20244.424.464.324.394.3927,535,431
Nov 12, 20244.494.694.384.464.4656,118,923
Nov 11, 20244.354.424.354.404.4024,333,750
Nov 8, 20244.454.494.364.394.3941,106,168
Nov 7, 20244.364.444.224.414.4150,607,026
Nov 6, 20244.444.604.304.484.4851,729,924
Nov 5, 20244.244.504.234.384.3852,683,576
Nov 4, 20244.084.244.054.224.2230,159,795
Nov 1, 20244.184.244.014.064.0626,605,180
Oct 31, 20244.104.204.084.184.1826,227,049
Oct 30, 20244.054.184.054.114.1122,110,318
Oct 29, 20244.204.214.074.084.0822,210,968
Oct 28, 20244.094.204.064.194.1925,301,701
Oct 25, 20244.034.094.034.074.0719,657,985
Oct 24, 20244.024.043.944.034.0316,710,460
Oct 23, 20243.924.063.904.014.0123,420,411
Oct 22, 20243.823.953.813.933.9323,491,621
Oct 21, 20243.863.893.813.823.8220,314,407
Oct 18, 20243.793.913.763.853.8519,589,559
Oct 17, 20243.863.913.783.793.7911,904,834
Oct 16, 20243.863.893.803.843.8413,883,990
Oct 15, 20243.923.973.863.883.8814,375,313
Oct 14, 20243.883.943.843.943.9415,737,592
Oct 11, 20244.014.023.833.863.8615,264,716
Oct 10, 20244.004.093.904.024.0220,397,885
Oct 9, 20244.174.173.933.943.9431,436,601
Oct 8, 20244.394.404.014.204.2051,302,516
Sep 30, 20243.894.063.814.004.0042,959,508
Sep 27, 20243.673.753.653.743.7412,770,313
Sep 26, 20243.543.643.523.643.6414,302,247
Sep 25, 20243.523.593.513.543.5415,878,081
Sep 24, 20243.403.493.403.493.4914,116,358
Sep 23, 20243.383.443.363.413.418,282,468
Sep 20, 20243.333.403.323.363.3610,125,200
Sep 19, 20243.243.353.233.333.3313,418,034
Sep 18, 20243.273.273.183.243.248,142,115
Sep 13, 20243.233.293.213.243.249,835,870
Sep 12, 20243.173.273.173.243.2410,936,527
Sep 11, 20243.223.233.163.173.177,473,411
Sep 10, 20243.193.213.123.203.209,103,295
Sep 9, 20243.203.223.163.173.176,685,900
Sep 6, 20243.233.263.193.203.206,230,300
Sep 5, 20243.263.283.223.253.256,831,943
Sep 4, 20243.263.313.253.263.265,176,574
Sep 3, 20243.253.313.233.283.285,782,400
Sep 2, 20243.353.353.253.253.258,132,300
Aug 30, 20243.283.383.273.343.349,569,070
Aug 29, 20243.233.303.213.283.285,487,589
Aug 28, 20243.203.253.183.233.234,628,300
Aug 27, 20243.263.273.183.193.196,776,580
Aug 26, 20243.263.293.203.273.277,054,379
Aug 23, 20243.303.323.243.253.255,607,664
Aug 22, 20243.383.393.303.313.316,567,186
Aug 21, 20243.383.403.353.373.373,804,400
Aug 20, 20243.463.473.353.403.406,050,303
Aug 19, 20243.433.463.393.433.435,081,900
Aug 16, 20243.453.493.423.433.435,939,200
Aug 15, 20243.423.483.383.463.468,586,200
Aug 14, 20243.483.543.443.463.468,395,604
Aug 13, 20243.443.463.413.453.454,237,700
Aug 12, 20243.443.493.423.443.447,484,320
Aug 9, 20243.513.563.463.473.477,807,000
Aug 8, 20243.503.543.473.523.5212,238,115
Aug 7, 20243.433.553.433.523.5213,501,700
Aug 6, 20243.383.443.383.433.438,066,450
Aug 5, 20243.453.503.353.353.358,356,500
Aug 2, 20243.493.533.443.463.468,628,600
Aug 1, 20243.483.553.483.513.5110,767,683
Jul 31, 20243.373.483.363.473.478,654,248
Jul 30, 20243.343.383.313.383.386,616,700
Jul 29, 20243.373.393.333.353.356,491,500
Jul 26, 20243.263.363.253.363.3610,421,791
Jul 25, 20243.183.283.173.253.258,050,875
Jul 24, 20243.213.283.193.223.229,037,800
Jul 23, 20243.263.293.213.223.227,319,800
Jul 22, 20243.263.293.243.263.266,006,975
Jul 19, 20243.233.273.213.253.255,841,056
Jul 18, 20243.213.253.163.243.247,928,042
Jul 17, 20243.273.273.213.213.217,098,800
Jul 16, 20243.273.313.233.273.279,004,442
Jul 15, 20243.383.393.253.283.2812,883,822
Jul 12, 20243.433.463.383.393.3910,168,009
Jul 11, 20243.453.473.423.443.4410,464,227
Jul 10, 20243.453.483.383.403.409,594,200
Jul 9, 20243.363.483.333.473.4710,093,382
Jul 8, 20243.463.503.373.383.389,223,160
Jul 5, 20243.483.483.483.483.48-
Jul 4, 20243.563.613.463.483.489,294,350
Jul 3, 20243.603.623.563.583.586,342,400
Jul 2, 20243.623.643.603.613.616,583,982
Jul 1, 20243.583.653.583.623.626,792,900
Jun 28, 20243.513.653.513.613.618,962,925
Jun 27, 20243.613.623.533.533.536,729,600
Jun 26, 20243.503.633.483.623.629,226,234
Jun 25, 20243.533.573.503.533.538,944,759
Jun 24, 20243.653.653.503.533.5312,785,860
Jun 21, 20243.703.733.663.673.676,733,697
Jun 20, 20243.853.863.703.713.7113,439,055
Jun 19, 20243.883.933.853.873.8711,417,500
Jun 18, 20243.823.893.823.893.897,203,900
Jun 17, 20243.843.913.823.843.849,271,245
Jun 14, 20243.783.863.753.853.8510,125,070
Jun 13, 20243.833.873.793.803.809,146,388
Jun 12, 20243.793.843.783.843.847,760,484
Jun 11, 20243.823.843.733.803.809,559,328
Jun 7, 20243.773.833.733.803.809,505,780
Jun 6, 20243.873.913.713.753.7516,700,950
Jun 5, 20243.994.003.883.903.9012,309,500
Jun 4, 20244.004.033.914.024.0211,975,413
Jun 3, 20244.134.143.994.024.0215,155,025
May 31, 20244.094.184.084.154.1510,837,339
May 30, 20244.154.164.054.084.0814,739,285
May 29, 20244.214.254.134.154.1513,969,047
May 28, 20244.224.284.194.234.2314,771,859
May 27, 20244.184.234.124.224.2212,564,805
May 24, 20244.184.284.184.194.1917,257,100
May 23, 20244.324.334.174.184.1822,141,939
May 22, 20244.314.354.294.334.3315,142,871
May 21, 20244.354.394.304.334.3318,150,584
May 20, 20244.444.464.354.404.4037,606,725
May 17, 20244.274.634.254.504.5057,676,521
May 16, 20244.334.384.254.264.2613,895,367
May 15, 20244.334.394.274.294.2912,893,093
May 14, 20244.324.404.314.364.3615,867,930
May 13, 20244.344.364.274.324.3215,999,678
May 10, 20244.314.434.264.374.3725,654,683
May 9, 20244.274.334.254.314.3112,311,084
May 8, 20244.354.354.244.254.2512,198,984
May 7, 20244.344.394.314.344.3416,973,300
May 6, 20244.294.404.264.354.3525,441,872
Apr 30, 20244.294.324.204.234.2318,071,353
Apr 29, 20244.324.334.244.324.3226,265,649
Apr 26, 20244.184.404.164.304.3028,181,185
Apr 25, 20244.184.264.184.204.2016,594,100
Apr 24, 20244.064.284.044.244.2426,821,682
Apr 23, 20244.074.094.014.054.0510,571,559
Apr 22, 20244.184.184.054.054.0515,373,119
Apr 19, 20244.034.294.024.184.1824,521,874
Apr 18, 20244.044.194.004.104.1021,844,546
Apr 17, 20243.744.053.744.044.0423,072,733
Apr 16, 20244.054.063.723.743.7428,441,081
Apr 15, 20244.204.243.924.084.0825,385,062
Apr 12, 20244.304.324.194.224.2219,807,489
Apr 11, 20244.254.384.234.324.3231,801,646
Apr 10, 20244.204.464.084.384.3855,509,347
Apr 9, 20244.164.224.154.194.1914,787,897
Apr 8, 20244.254.324.164.174.1721,896,739
Apr 3, 20244.384.394.254.284.2818,584,587
Apr 2, 20244.424.434.304.364.3627,795,892
Apr 1, 20244.424.474.374.424.4232,958,091
Mar 29, 20244.374.524.334.454.4529,011,357
Mar 28, 20244.254.494.254.384.3843,981,288
Mar 27, 20244.364.424.214.254.2558,437,668
Mar 26, 20244.304.754.304.504.5093,900,622
Mar 25, 20244.804.984.374.384.38118,560,572
Mar 22, 20244.184.614.074.614.6152,863,262
Mar 21, 20244.184.224.134.194.1914,948,692
Mar 20, 20244.134.204.134.184.1812,602,784
Mar 19, 20244.134.184.124.154.1513,033,734
Mar 18, 20244.154.174.114.154.1516,111,402
Mar 15, 20244.064.134.054.134.1311,813,505
Mar 14, 20244.104.154.044.084.0810,851,694
Mar 13, 20244.134.174.094.134.1310,453,960
Mar 12, 20244.124.154.084.134.139,831,525
Mar 11, 20244.034.114.024.114.1110,938,965
Mar 8, 20244.004.064.004.044.049,898,635
Mar 7, 20244.084.104.014.024.0210,625,866
Mar 6, 20243.974.113.974.064.0610,763,866
Mar 5, 20244.074.083.983.993.9911,129,411
Mar 4, 20244.114.184.004.104.1014,823,710
Mar 1, 20244.024.104.004.094.0912,499,828
Feb 29, 20243.804.043.804.034.0319,295,126
Feb 28, 20244.154.243.903.903.9023,630,832
Feb 27, 20244.044.144.014.134.1311,927,492
Feb 26, 20243.994.093.984.034.0314,765,041
Feb 23, 20243.923.993.883.983.9814,196,992
Feb 22, 20243.833.983.823.923.9214,931,441
Feb 21, 20243.823.943.783.843.8416,702,757
Feb 20, 20243.863.863.783.823.8213,167,091
Feb 19, 20243.863.953.793.863.8619,935,382
Feb 8, 20243.483.783.463.783.7820,251,926
Feb 7, 20243.493.553.413.483.4818,035,467
Feb 6, 20243.353.553.163.473.4720,188,330
Feb 5, 20243.673.673.333.373.3721,982,636
Feb 2, 20243.883.943.573.703.7016,351,637
Feb 1, 20243.984.013.853.883.8814,048,878
Jan 31, 20244.174.234.004.024.0216,462,814
Jan 30, 20244.374.394.254.274.278,781,400
Jan 29, 20244.494.524.374.384.3810,809,300
Jan 26, 20244.394.524.374.464.4614,054,744
Jan 25, 20244.224.394.204.394.3912,309,499
Jan 24, 20244.174.234.054.224.2214,584,867
Jan 23, 20244.074.164.004.144.1415,624,308

Related Tickers

002733.SZ Shenzhen Center Power Tech. Co., Ltd
18.02
-5.26%
 
000533.SZ Guangdong Shunna Electric Co., Ltd
6.91
+4.70%
 
6993.T Daikokuya Holdings Co.,Ltd.
24.00
-4.00%
 
600577.SS Tongling Jingda Special Magnet Wire Co., Ltd.
7.45
+0.95%
 
002484.SZ Nantong Jianghai Capacitor Co. Ltd.
26.76
-0.04%
 
600580.SS Wolong Electric Group Co.,Ltd.
20.56
+1.43%
 
002617.SZ Roshow Technology Co., Ltd.
7.83
+0.51%
 
EMKEL.IS Emek Elektrik Endustrisi Anonim Sirketi
16.60
-0.78%
 
002130.SZ ShenZhen Woer Heat-Shrinkable Material Co.,Ltd.
28.99
+2.08%