14-day Premium Trial Subscription Try For FreeTry Free
¥4.30
+0.0700 (+1.65%)
At Close: May 07, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥5.34 ¥19.02 Tuesday, 7th May 2024 000595.SZ stock ended at ¥4.30. This is 1.65% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.84% from a day low at ¥4.22 to a day high of ¥4.34.
90 days ¥17.30 ¥19.02
52 weeks ¥16.32 ¥20.85

Historical Baota Industry Co Ltd prices

Date Open High Low Close Volume
May 07, 2024 ¥4.27 ¥4.34 ¥4.22 ¥4.30 17 747 900
May 06, 2024 ¥4.27 ¥4.28 ¥4.20 ¥4.23 16 682 600
Apr 30, 2024 ¥4.10 ¥4.46 ¥4.10 ¥4.26 19 932 600
Apr 29, 2024 ¥4.10 ¥4.30 ¥4.10 ¥4.28 16 011 000
Apr 26, 2024 ¥4.01 ¥4.16 ¥4.01 ¥4.13 14 579 500
Apr 25, 2024 ¥4.01 ¥4.20 ¥4.01 ¥4.12 12 656 620
Apr 24, 2024 ¥4.01 ¥4.15 ¥4.00 ¥4.12 14 260 700
Apr 23, 2024 ¥4.01 ¥4.13 ¥3.94 ¥4.05 15 106 100
Apr 22, 2024 ¥4.01 ¥4.41 ¥4.01 ¥4.02 30 853 600
Apr 19, 2024 ¥4.52 ¥4.52 ¥3.98 ¥4.23 40 916 202
Apr 18, 2024 ¥4.52 ¥4.52 ¥3.95 ¥4.02 16 016 802
Apr 17, 2024 ¥4.52 ¥4.52 ¥3.75 ¥4.07 17 005 144
Apr 16, 2024 ¥4.52 ¥4.52 ¥3.83 ¥3.83 21 648 900
Apr 15, 2024 ¥4.52 ¥4.52 ¥4.08 ¥4.26 20 722 824
Apr 12, 2024 ¥4.86 ¥4.86 ¥4.49 ¥4.51 7 184 045
Apr 11, 2024 ¥4.86 ¥4.86 ¥4.48 ¥4.55 8 930 000
Apr 10, 2024 ¥4.86 ¥4.86 ¥4.53 ¥4.58 10 957 300
Apr 09, 2024 ¥4.86 ¥4.86 ¥4.58 ¥4.67 9 830 993
Apr 08, 2024 ¥4.86 ¥4.86 ¥4.58 ¥4.58 12 130 293
Apr 03, 2024 ¥4.75 ¥4.86 ¥4.72 ¥4.74 10 458 600
Apr 02, 2024 ¥4.75 ¥4.93 ¥4.75 ¥4.86 13 566 882
Apr 01, 2024 ¥4.75 ¥4.90 ¥4.75 ¥4.87 14 266 564
Mar 29, 2024 ¥4.76 ¥4.80 ¥4.70 ¥4.77 14 982 304
Mar 28, 2024 ¥4.76 ¥4.99 ¥4.53 ¥4.76 23 100 500
Mar 27, 2024 ¥4.76 ¥4.84 ¥4.59 ¥4.59 20 454 904
Click to get the best stock tips daily for free!

About Baota Industry Co Ltd

Baota Industry Co., Ltd. manufactures and sells bearings primarily in China. The company offers deep groove ball, cylindrical roller, spherical and needle roller, angular contact ball, tapered roller, thrust ball and roller, and spherical plain bearings. Its products are used in various industries, including rail transit, military, precision motors, petroleum machinery, metallurgy machinery, heavy truck, construction machinery, mining machinery, ... 000595.SZ Profile

Golden Star

Ticker Date Change Price
TMO May 02 0.403% $571.25
STNG May 02 0.699% $71.50
DLR May 02 2.58% $140.15
RF May 02 0.97% $19.64
INVH May 02 0.87% $34.50
SMAR May 02 2.24% $38.39
BIRK May 02 0.650% $44.61
FTSL May 02 0.217% $46.11
VCSH May 02 0.287% $76.71
VRNT May 02 2.44% $30.78
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT