Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	2.405	2.790	2.405	2.590	30,237	+0.26(+11.16%)
Mar 19, 2026	2.560	2.670	2.330	2.330	27,180	-0.33(-12.41%)
Mar 18, 2026	2.670	2.740	2.650	2.660	5,433	+0.00(+0.00%)
Mar 17, 2026	2.700	2.790	2.660	2.660	12,404	+0.02(+0.76%)
Mar 16, 2026	2.630	2.730	2.630	2.640	28,542	-0.04(-1.49%)
Mar 13, 2026	2.819	2.819	2.640	2.680	2,954	+0.00(+0.00%)
Mar 12, 2026	2.760	2.760	2.680	2.680	2,872	+0.00(+0.00%)
Mar 11, 2026	2.760	2.755	2.680	2.680	1,456	-0.08(-2.90%)
Mar 09, 2026				2.760	150	+0.08(+2.99%)
Mar 06, 2026	2.680	2.680	2.680	2.680	1,039	-0.11(-3.94%)
Mar 05, 2026	2.710	2.830	2.710	2.790	7,575	+0.13(+4.89%)
Mar 04, 2026	2.620	2.740	2.620	2.660	1,892	+0.06(+2.31%)
Mar 03, 2026	2.648	2.648	2.550	2.600	1,609	-0.05(-1.89%)
Mar 02, 2026	2.650	2.650	2.650	2.650	1,143	-0.08(-2.93%)
Feb 27, 2026	2.607	2.750	2.607	2.730	1,218	+0.12(+4.60%)
Feb 26, 2026	2.690	2.690	2.570	2.610	3,948	-0.08(-2.97%)
Feb 25, 2026	2.570	2.690	2.570	2.690	2,366	+0.13(+5.08%)
Feb 24, 2026	2.620	2.690	2.560	2.560	14,924	-0.06(-2.29%)
Feb 23, 2026	2.700	2.700	2.610	2.620	9,651	-0.06(-2.24%)
Feb 20, 2026	2.740	2.740	2.680	2.680	11,292	+0.00(+0.00%)
Feb 19, 2026	2.780	2.780	2.670	2.680	1,922	+0.00(+0.00%)
Feb 18, 2026	2.680	2.680	2.680	2.680	502	+0.03(+0.98%)
Feb 17, 2026	2.700	2.725	2.650	2.654	5,054	-0.05(-1.70%)
Feb 13, 2026	2.670	2.760	2.660	2.700	2,041	+0.05(+1.89%)
Feb 12, 2026	2.650	2.720	2.650	2.650	3,879	-0.00(-0.00%)
Feb 11, 2026	2.750	2.750	2.600	2.650	10,546	-0.08(-3.10%)
Feb 10, 2026	2.800	2.830	2.728	2.735	3,897	-0.06(-1.97%)
Feb 09, 2026	2.660	2.860	2.650	2.790	15,981	+0.17(+6.49%)
Feb 06, 2026	2.630	2.720	2.575	2.620	45,052	+0.01(+0.38%)
Feb 05, 2026	2.810	2.810	2.610	2.610	18,872	-0.26(-9.06%)
Feb 04, 2026	2.980	3.030	2.810	2.870	14,845	-0.14(-4.65%)
Feb 03, 2026	3.040	3.085	2.930	3.010	10,979	-0.10(-3.22%)
Feb 02, 2026	3.340	3.340	3.110	3.110	8,963	-0.25(-7.44%)
Jan 30, 2026	2.960	3.360	2.910	3.360	38,982	+0.18(+5.66%)
Jan 29, 2026	3.340	3.340	3.000	3.180	24,724	-0.27(-7.83%)
Jan 28, 2026	2.860	3.450	2.860	3.450	52,903	+0.42(+13.86%)
Jan 27, 2026	3.030	3.100	2.890	3.030	19,877	-0.08(-2.57%)
Jan 26, 2026	2.900	3.300	2.760	3.110	32,433	+0.17(+5.78%)
Jan 23, 2026	2.960	2.960	2.800	2.940	17,917	-0.11(-3.61%)
Jan 22, 2026	3.090	3.100	2.980	3.050	9,499	-0.02(-0.65%)
Jan 21, 2026	3.300	3.300	2.800	3.070	85,953	-0.22(-6.65%)
Jan 20, 2026	2.780	3.520	2.780	3.289	285,232	+0.31(+10.36%)
Jan 16, 2026	2.910	3.120	2.850	2.980	5,808	+0.14(+4.93%)
Jan 15, 2026	2.690	2.930	2.695	2.840	12,460	-0.07(-2.41%)
Jan 14, 2026	2.870	3.000	2.870	2.910	6,947	+0.01(+0.40%)
Jan 13, 2026	2.800	2.915	2.800	2.898	2,240	+0.10(+3.52%)
Jan 12, 2026	2.790	3.050	2.730	2.800	32,220	+0.03(+1.08%)
Jan 09, 2026	2.790	2.800	2.770	2.770	10,613	+0.00(+0.00%)
Jan 08, 2026	2.610	2.850	2.610	2.770	24,309	+0.07(+2.59%)
Jan 07, 2026	2.670	2.700	2.620	2.700	3,127	+0.03(+1.12%)
Jan 06, 2026	2.720	2.720	2.660	2.670	2,944	-0.07(-2.55%)
Jan 05, 2026	2.640	2.750	2.620	2.740	2,182	+0.10(+3.79%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Baosheng Media Group Holdings Limited - Ordinary shares (NQ:BAOS)

Historical Prices