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

Shanghai - Delayed Quote CNY

Shanghai Baolong Automotive Corporation (603197.SS)

Compare

51.70

+2.45

+(4.97%)

At close: February 21 at 3:00:04 PM GMT+8

Currency in CNY

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	49.12	53.20	48.90	51.70	51.70	13,433,267
Feb 20, 2025	48.24	50.00	47.68	49.25	49.25	9,251,748
Feb 19, 2025	46.68	48.94	46.50	48.41	48.41	9,006,147
Feb 18, 2025	47.46	48.36	46.48	46.74	46.74	8,305,823
Feb 17, 2025	48.17	49.42	47.04	47.48	47.48	11,160,073
Feb 14, 2025	46.99	49.98	46.29	48.52	48.52	13,954,276
Feb 13, 2025	47.36	48.19	46.40	46.51	46.51	10,528,226
Feb 12, 2025	44.37	48.85	43.70	47.86	47.86	17,327,350
Feb 11, 2025	46.97	48.17	44.70	45.00	45.00	21,336,123
Feb 10, 2025	44.00	45.30	43.32	45.02	45.02	15,963,654
Feb 7, 2025	43.00	45.01	42.88	43.53	43.53	23,773,397
Feb 6, 2025	37.68	41.73	37.68	41.73	41.73	14,844,604
Feb 5, 2025	35.67	38.50	35.40	37.94	37.94	8,203,694
Jan 27, 2025	36.91	36.91	35.21	35.39	35.39	3,359,356
Jan 24, 2025	35.53	36.70	35.49	36.50	36.50	4,282,220
Jan 23, 2025	36.29	36.70	35.53	35.65	35.65	4,047,356
Jan 22, 2025	37.60	37.60	35.90	35.97	35.97	3,689,800
Jan 21, 2025	37.30	37.56	36.81	37.09	37.09	2,870,000
Jan 20, 2025	36.74	38.06	36.74	37.11	37.11	2,757,163
Jan 17, 2025	35.72	36.76	35.72	36.45	36.45	2,400,340
Jan 16, 2025	36.18	36.59	35.53	35.87	35.87	1,771,340
Jan 15, 2025	36.63	36.68	35.89	35.97	35.97	1,870,417
Jan 14, 2025	34.43	36.57	34.30	36.38	36.38	3,223,840
Jan 13, 2025	34.18	34.74	33.94	34.30	34.30	1,689,270
Jan 10, 2025	34.47	35.35	34.21	34.41	34.41	2,143,379
Jan 9, 2025	35.08	35.26	34.24	34.46	34.46	3,094,412
Jan 8, 2025	35.40	35.65	33.75	35.20	35.20	2,708,993
Jan 7, 2025	35.03	35.45	34.65	35.39	35.39	1,887,376
Jan 6, 2025	35.10	35.56	34.42	34.98	34.98	2,295,100
Jan 3, 2025	36.18	36.30	34.88	35.01	35.01	3,196,301
Jan 2, 2025	37.75	37.76	35.89	36.36	36.36	3,321,620
Dec 31, 2024	38.10	38.50	37.58	37.75	37.75	2,795,100
Dec 30, 2024	38.38	38.74	37.70	38.22	38.22	2,450,000
Dec 27, 2024	39.45	39.49	38.56	38.70	38.70	2,843,558
Dec 26, 2024	39.28	40.02	39.14	39.41	39.41	2,445,900
Dec 25, 2024	39.61	39.80	38.79	39.35	39.35	2,661,400
Dec 24, 2024	38.10	39.50	38.10	39.25	39.25	4,023,200
Dec 23, 2024	38.91	39.39	37.67	37.80	37.80	2,732,200
Dec 20, 2024	38.44	39.00	38.40	38.79	38.79	1,885,800
Dec 19, 2024	37.99	38.85	37.47	38.43	38.43	2,834,201
Dec 18, 2024	38.93	38.93	38.20	38.29	38.29	1,740,263
Dec 17, 2024	38.69	39.24	38.20	38.29	38.29	2,316,200
Dec 16, 2024	39.42	39.57	38.57	38.69	38.69	2,344,300
Dec 13, 2024	40.55	40.70	39.35	39.42	39.42	3,148,118
Dec 12, 2024	40.85	41.43	40.18	40.82	40.82	2,992,600
Dec 11, 2024	41.20	41.80	40.52	41.04	41.04	4,545,668
Dec 10, 2024	40.50	41.20	39.97	40.17	40.17	5,763,928
Dec 9, 2024	38.99	40.11	38.90	39.28	39.28	4,713,800
Dec 6, 2024	38.89	39.39	37.90	39.10	39.10	4,232,630
Dec 5, 2024	38.30	39.30	37.85	38.96	38.96	3,701,550
Dec 4, 2024	39.54	39.54	38.17	38.31	38.31	3,533,680
Dec 3, 2024	40.00	40.20	39.20	39.46	39.46	2,985,851
Dec 2, 2024	39.16	40.57	39.02	39.79	39.79	4,736,034
Nov 29, 2024	37.90	40.18	37.81	39.06	39.06	5,174,100
Nov 28, 2024	38.00	38.78	37.81	38.15	38.15	3,665,700
Nov 27, 2024	38.50	38.60	37.11	38.28	38.28	7,121,476
Nov 26, 2024	39.00	39.30	38.10	38.50	38.50	3,142,300
Nov 25, 2024	40.90	41.17	38.41	39.11	39.11	4,889,950
Nov 22, 2024	42.48	42.69	40.30	40.68	40.68	4,381,357
Nov 21, 2024	42.78	43.20	41.83	42.54	42.54	3,855,245
Nov 20, 2024	43.00	43.47	42.30	42.91	42.91	4,911,300
Nov 19, 2024	40.92	43.10	40.89	43.10	43.10	7,059,934
Nov 18, 2024	40.81	41.60	40.01	40.49	40.49	4,261,494
Nov 15, 2024	41.77	42.12	40.65	40.79	40.79	3,770,590
Nov 14, 2024	42.54	43.17	41.60	41.77	41.77	4,184,310
Nov 13, 2024	43.58	43.66	42.00	42.92	42.92	7,720,707
Nov 12, 2024	44.57	45.65	43.50	44.07	44.07	9,223,077
Nov 11, 2024	41.30	43.93	40.78	43.90	43.90	10,598,313
Nov 8, 2024	40.31	42.10	40.31	41.30	41.30	8,420,005
Nov 7, 2024	40.01	40.75	39.33	40.17	40.17	5,701,310
Nov 6, 2024	39.93	42.18	39.78	39.80	39.80	8,708,492
Nov 5, 2024	39.43	40.16	38.54	39.71	39.71	5,337,560
Nov 4, 2024	38.30	39.49	38.02	39.28	39.28	4,002,483
Nov 1, 2024	38.36	39.44	37.77	38.30	38.30	5,337,109
Oct 31, 2024	38.00	39.33	38.00	38.32	38.32	7,367,692
Oct 30, 2024	38.93	39.80	38.31	38.79	38.79	5,966,883
Oct 29, 2024	40.41	40.91	38.83	38.93	38.93	6,832,616
Oct 28, 2024	40.00	40.64	39.61	40.24	40.24	3,595,669
Oct 25, 2024	41.25	41.31	39.54	40.40	40.40	5,436,500
Oct 24, 2024	39.75	41.20	39.39	40.68	40.68	9,359,634
Oct 23, 2024	37.82	39.75	37.50	39.13	39.13	7,514,422
Oct 22, 2024	37.50	38.50	37.30	37.82	37.82	5,684,850
Oct 21, 2024	37.50	37.80	36.65	37.36	37.36	6,193,247
Oct 18, 2024	35.20	37.95	35.13	37.20	37.20	5,872,097
Oct 17, 2024	35.85	36.60	35.41	35.51	35.51	4,297,855
Oct 16, 2024	35.83	36.15	35.12	35.64	35.64	5,319,400
Oct 15, 2024	38.00	38.25	36.20	36.20	36.20	5,520,200
Oct 14, 2024	37.79	38.50	36.64	37.99	37.99	5,528,023
Oct 11, 2024	39.59	40.33	37.68	38.03	38.03	5,725,510
Oct 10, 2024	39.30	40.56	38.35	39.57	39.57	6,736,350
Oct 9, 2024	39.90	41.28	38.08	38.77	38.77	9,742,992
Oct 8, 2024	43.20	43.20	37.54	41.74	41.74	13,704,324
Sep 30, 2024	37.96	39.33	36.50	39.28	39.28	11,742,401
Sep 27, 2024	34.20	35.80	33.60	35.78	35.78	6,027,132
Sep 26, 2024	31.28	34.27	31.07	34.20	34.20	8,988,400
Sep 25, 2024	31.66	32.76	31.20	31.41	31.41	5,002,283
Sep 24, 2024	0.21 Dividend
Sep 24, 2024	31.96	32.25	30.65	31.57	31.57	5,359,612
Sep 23, 2024	32.08	32.50	31.26	31.96	31.75	3,466,484
Sep 20, 2024	32.08	32.89	31.76	32.18	31.97	3,610,029
Sep 19, 2024	31.71	32.60	31.41	32.08	31.87	3,609,078
Sep 18, 2024	31.31	31.97	30.82	31.71	31.50	2,808,800
Sep 13, 2024	31.63	31.98	31.30	31.30	31.09	2,027,480
Sep 12, 2024	31.99	32.55	31.76	31.82	31.61	3,415,233
Sep 11, 2024	31.00	32.34	30.87	32.05	31.84	4,280,640
Sep 10, 2024	30.93	31.51	30.60	31.14	30.94	3,919,176
Sep 9, 2024	31.70	32.10	31.02	31.16	30.96	4,861,329
Sep 6, 2024	31.66	33.50	31.66	32.15	31.94	8,843,186
Sep 5, 2024	31.49	32.28	31.40	31.58	31.37	5,076,654
Sep 4, 2024	29.99	31.85	29.76	31.48	31.27	7,753,663
Sep 3, 2024	28.93	30.74	28.78	30.30	30.10	5,724,509
Sep 2, 2024	29.98	30.55	28.76	28.88	28.69	3,937,569
Aug 30, 2024	28.46	30.48	27.90	29.80	29.60	6,792,500
Aug 29, 2024	27.21	28.20	27.17	28.03	27.85	3,132,269
Aug 28, 2024	27.45	27.95	27.15	27.53	27.35	1,669,398
Aug 27, 2024	28.22	28.32	27.36	27.55	27.37	2,950,169
Aug 26, 2024	28.00	28.71	28.00	28.64	28.45	4,036,180
Aug 23, 2024	26.91	29.49	26.82	28.66	28.47	7,508,026
Aug 22, 2024	27.66	27.66	26.85	26.86	26.68	2,133,300
Aug 21, 2024	27.50	27.87	27.23	27.47	27.29	1,742,100
Aug 20, 2024	28.20	28.20	27.31	27.40	27.22	2,177,300
Aug 19, 2024	28.14	28.60	28.02	28.19	28.00	1,680,892
Aug 16, 2024	28.46	28.73	28.10	28.14	27.96	1,592,092
Aug 15, 2024	28.25	29.00	28.03	28.50	28.31	2,323,125
Aug 14, 2024	28.50	28.76	28.26	28.31	28.12	1,438,960
Aug 13, 2024	28.55	28.83	28.21	28.72	28.53	2,005,100
Aug 12, 2024	28.91	28.91	28.27	28.55	28.36	1,942,900
Aug 9, 2024	29.56	29.79	28.89	28.91	28.72	2,349,800
Aug 8, 2024	29.86	29.86	28.72	29.42	29.23	3,222,442
Aug 7, 2024	30.35	30.45	29.70	29.86	29.66	2,848,200
Aug 6, 2024	30.70	31.00	30.11	30.43	30.23	2,428,300
Aug 5, 2024	30.61	31.36	30.13	30.13	29.93	3,165,100
Aug 2, 2024	31.52	31.79	30.94	30.96	30.76	2,436,200
Aug 1, 2024	32.39	32.48	31.70	31.79	31.58	3,473,400
Jul 31, 2024	30.70	32.39	30.52	32.34	32.13	6,441,597
Jul 30, 2024	30.01	30.86	29.65	30.83	30.63	3,708,000
Jul 29, 2024	30.75	30.80	29.91	30.11	29.91	3,259,400
Jul 26, 2024	29.46	31.68	29.46	30.69	30.49	5,693,547
Jul 25, 2024	29.62	29.90	29.10	29.46	29.27	3,282,600
Jul 24, 2024	31.06	31.31	29.54	29.61	29.42	5,724,911
Jul 23, 2024	32.30	32.70	31.35	31.35	31.14	4,398,355
Jul 22, 2024	32.30	32.95	32.26	32.49	32.28	3,531,320
Jul 19, 2024	32.88	33.68	32.23	32.30	32.09	5,656,347
Jul 18, 2024	32.91	33.07	32.08	32.97	32.75	5,351,400
Jul 17, 2024	34.20	34.37	33.07	33.23	33.01	7,495,609
Jul 16, 2024	34.89	35.08	33.77	34.51	34.28	8,038,100
Jul 15, 2024	36.11	36.28	34.75	34.89	34.66	7,382,900
Jul 12, 2024	35.04	36.91	34.68	36.11	35.87	8,823,820
Jul 11, 2024	35.00	36.16	34.03	35.40	35.17	11,340,615
Jul 10, 2024	32.58	34.33	31.32	34.33	34.10	8,169,584
Jul 9, 2024	30.00	31.68	29.99	31.21	31.00	4,255,700
Jul 8, 2024	30.99	31.15	30.09	30.22	30.02	3,189,552
Jul 5, 2024	32.23	32.23	32.23	32.23	32.02	-
Jul 4, 2024	30.83	32.66	30.83	32.23	32.02	7,105,276
Jul 3, 2024	30.87	31.77	30.77	30.78	30.58	3,296,700
Jul 2, 2024	31.60	31.79	30.60	30.75	30.55	3,283,204
Jul 1, 2024	31.70	31.77	30.80	31.60	31.39	2,475,532
Jun 28, 2024	31.86	32.48	31.40	31.50	31.29	3,034,580
Jun 27, 2024	32.73	33.00	31.86	31.92	31.71	2,591,751
Jun 26, 2024	32.06	32.95	31.54	32.91	32.69	2,920,655
Jun 25, 2024	32.78	33.10	31.66	31.98	31.77	3,012,990
Jun 24, 2024	34.26	34.26	32.50	32.53	32.32	2,831,626
Jun 21, 2024	33.77	34.47	33.55	34.26	34.03	1,696,236
Jun 20, 2024	35.20	35.50	33.80	33.80	33.58	3,035,925
Jun 19, 2024	36.50	36.58	35.12	35.20	34.97	2,791,956
Jun 18, 2024	36.00	36.88	35.91	36.56	36.32	2,653,719
Jun 17, 2024	35.29	36.14	35.01	36.00	35.76	2,526,709
Jun 14, 2024	35.82	36.00	34.88	35.35	35.12	3,274,660
Jun 13, 2024	36.71	36.88	35.36	35.99	35.75	4,022,645
Jun 12, 2024	37.02	37.38	36.82	36.83	36.59	1,741,865
Jun 11, 2024	36.55	37.28	36.00	37.27	37.03	2,021,573
Jun 7, 2024	37.03	37.15	36.50	36.88	36.64	1,725,550
Jun 6, 2024	37.99	38.11	36.48	36.58	36.34	3,623,560
Jun 5, 2024	38.31	38.68	37.93	37.98	37.73	2,329,215
Jun 4, 2024	38.65	38.68	38.12	38.31	38.06	2,547,400
Jun 3, 2024	39.57	39.68	38.32	38.65	38.40	2,513,400
May 31, 2024	0.64 Dividend
May 31, 2024	39.34	40.23	39.15	39.51	39.25	1,977,000
May 30, 2024	39.63	39.98	39.35	39.74	38.84	1,318,900
May 29, 2024	40.03	40.49	39.75	39.91	39.01	2,026,900
May 28, 2024	40.45	40.45	39.66	40.00	39.10	1,646,100
May 27, 2024	40.15	40.30	39.22	40.22	39.31	3,395,100
May 24, 2024	41.17	41.17	39.96	39.96	39.06	2,725,300
May 23, 2024	41.34	41.38	40.62	40.83	39.91	2,683,100
May 22, 2024	41.15	41.88	41.02	41.47	40.53	2,680,000
May 21, 2024	41.75	41.88	40.74	41.15	40.22	4,111,138
May 20, 2024	42.04	42.83	41.73	41.98	41.03	4,093,410
May 17, 2024	40.83	42.68	40.66	41.99	41.04	6,296,860
May 16, 2024	40.36	40.86	40.16	40.40	39.49	2,886,976
May 15, 2024	40.69	40.69	39.86	40.36	39.45	2,120,828
May 14, 2024	39.97	40.96	39.81	40.71	39.79	4,301,715
May 13, 2024	41.99	41.99	39.08	39.95	39.05	10,275,582
May 10, 2024	43.80	43.86	42.40	42.60	41.64	5,164,700
May 9, 2024	42.76	44.06	42.67	43.63	42.65	5,762,810
May 8, 2024	44.00	44.00	42.74	42.84	41.87	6,104,280
May 7, 2024	43.99	44.49	43.46	44.13	43.13	9,050,417
May 6, 2024	41.61	45.08	41.61	43.89	42.90	13,450,643
Apr 30, 2024	41.89	43.18	40.82	40.98	40.06	9,022,250
Apr 29, 2024	42.39	42.88	40.55	41.55	40.61	10,593,242
Apr 26, 2024	42.17	43.80	42.08	43.18	42.21	4,604,200
Apr 25, 2024	43.23	43.30	41.95	42.18	41.23	4,149,700
Apr 24, 2024	41.90	43.37	41.90	43.24	42.26	4,092,060
Apr 23, 2024	41.98	42.27	41.35	41.87	40.93	2,539,200
Apr 22, 2024	42.50	43.06	41.80	41.90	40.95	3,603,360
Apr 19, 2024	44.30	44.70	42.76	43.18	42.21	3,513,414
Apr 18, 2024	43.98	45.96	43.09	44.81	43.80	4,754,409
Apr 17, 2024	42.30	43.85	42.13	43.84	42.85	4,406,670
Apr 16, 2024	43.10	43.49	41.26	41.38	40.45	3,494,697
Apr 15, 2024	44.11	44.95	42.33	43.39	42.41	3,163,026
Apr 12, 2024	44.39	44.98	43.71	44.09	43.09	1,983,762
Apr 11, 2024	44.25	44.74	43.60	44.37	43.37	2,385,670
Apr 10, 2024	45.78	45.78	44.00	44.29	43.29	2,455,470
Apr 9, 2024	45.08	45.99	44.50	45.96	44.92	2,509,670
Apr 8, 2024	45.00	45.88	44.78	44.93	43.92	2,502,863
Apr 3, 2024	45.65	46.21	44.66	45.09	44.07	2,771,797
Apr 2, 2024	46.70	46.95	45.31	45.60	44.57	3,300,463
Apr 1, 2024	46.13	47.71	45.86	46.98	45.92	3,800,680
Mar 29, 2024	47.91	48.00	44.70	45.56	44.53	3,757,889
Mar 28, 2024	46.18	47.76	46.02	46.73	45.68	3,388,890
Mar 27, 2024	48.17	48.17	46.11	46.26	45.22	1,857,100
Mar 26, 2024	47.10	48.55	46.68	48.18	47.09	3,346,550
Mar 25, 2024	49.20	49.20	47.01	47.03	45.97	5,101,001
Mar 22, 2024	51.23	51.23	48.61	49.24	48.13	5,173,205
Mar 21, 2024	51.63	52.18	50.97	51.23	50.07	2,695,889
Mar 20, 2024	51.37	52.02	50.77	51.11	49.96	1,947,900
Mar 19, 2024	52.36	53.76	51.73	51.75	50.58	3,540,823
Mar 18, 2024	52.58	53.18	51.12	52.95	51.75	3,656,197
Mar 15, 2024	51.32	52.13	50.50	52.09	50.91	3,199,533
Mar 14, 2024	51.02	52.45	50.86	51.33	50.17	2,457,200
Mar 13, 2024	50.60	52.38	50.27	51.69	50.52	5,139,970
Mar 12, 2024	48.74	50.70	48.51	50.41	49.27	3,781,280
Mar 11, 2024	46.94	48.86	46.65	48.74	47.64	3,795,647
Mar 8, 2024	47.70	48.10	46.60	47.00	45.94	3,474,400
Mar 7, 2024	49.68	50.50	47.75	47.75	46.67	2,569,900
Mar 6, 2024	48.56	50.88	48.46	49.54	48.42	3,066,100
Mar 5, 2024	47.73	49.34	47.73	48.87	47.77	3,629,907
Mar 4, 2024	47.95	48.69	47.50	47.93	46.85	3,172,267
Mar 1, 2024	48.48	48.94	47.72	48.49	47.40	3,573,129
Feb 29, 2024	46.47	48.70	46.17	48.48	47.39	4,390,303
Feb 28, 2024	48.10	50.49	46.17	46.17	45.13	7,355,345
Feb 27, 2024	47.99	48.75	47.15	48.33	47.24	7,584,030
Feb 26, 2024	47.00	48.18	45.70	45.92	44.88	5,988,641
Feb 23, 2024	44.27	46.40	43.91	45.87	44.83	4,027,126
Feb 22, 2024	43.01	44.87	43.01	44.33	43.33	3,067,000
Feb 21, 2024	41.40	44.77	40.77	43.80	42.81	5,948,558

002126.SZ Zhejiang Yinlun Machinery Co.,Ltd.

30.25

+10.00%

002448.SZ ZYNP Corporation

8.33

-0.60%

600699.SS Ningbo Joyson Electronic Corp.

20.25

-0.34%

603596.SS Bethel Automotive Safety Systems Co., Ltd

63.77

+3.59%

603305.SS Ningbo Xusheng Group Co., Ltd.

18.85

-0.16%

002920.SZ Huizhou Desay SV Automotive Co., Ltd.

134.33

+1.30%

002031.SZ Greatoo Intelligent Equipment Inc.

9.23

+0.76%

002472.SZ Zhejiang Shuanghuan Driveline Co.,Ltd.

41.79

+6.66%

601689.SS Ningbo Tuopu Group Co.,Ltd.

73.15

+1.32%

0819.HK TIANNENG POWER

8.300

+5.73%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Shanghai Baolong Automotive Corporation (603197.SS)

Related Tickers