Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,124.44 +878.68 (+1.35%) CMC Crypto 200
1,374.54 -8.13 (-0.59%)
Shenzhen Baoming Technology Co.,Ltd. (002992.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 56.78 | 56.39 | 53.82 | 53.85 | 53.85 | 953,352 |
| 19 Jun 2024 | 55.98 | 57.19 | 55.40 | 56.16 | 56.16 | 1,333,700 |
| 18 Jun 2024 | 57.00 | 57.00 | 52.70 | 55.70 | 55.70 | 2,782,931 |
| 17 Jun 2024 | 57.10 | 57.80 | 56.86 | 57.34 | 57.34 | 1,147,783 |
| 14 Jun 2024 | 56.78 | 57.68 | 56.48 | 57.20 | 57.20 | 901,730 |
| 13 Jun 2024 | 57.75 | 57.77 | 56.57 | 57.51 | 57.51 | 1,512,400 |
| 12 Jun 2024 | 55.39 | 59.32 | 55.22 | 57.37 | 57.37 | 2,298,252 |
| 11 Jun 2024 | 53.88 | 55.58 | 52.72 | 55.50 | 55.50 | 1,402,030 |
| 07 Jun 2024 | 53.85 | 55.66 | 53.58 | 54.30 | 54.30 | 1,383,400 |
| 06 Jun 2024 | 56.99 | 57.28 | 53.66 | 53.86 | 53.86 | 2,248,530 |
| 05 Jun 2024 | 57.63 | 58.00 | 56.30 | 56.44 | 56.44 | 1,320,700 |
| 04 Jun 2024 | 57.24 | 57.90 | 55.59 | 57.62 | 57.62 | 1,836,000 |
| 03 Jun 2024 | 59.05 | 59.39 | 56.56 | 57.23 | 57.23 | 3,203,800 |
| 31 May 2024 | 58.99 | 59.62 | 58.60 | 59.04 | 59.04 | 1,438,230 |
| 30 May 2024 | 59.20 | 60.20 | 58.70 | 59.09 | 59.09 | 1,739,400 |
| 29 May 2024 | 61.57 | 62.88 | 59.31 | 60.15 | 60.15 | 3,370,818 |
| 28 May 2024 | 61.87 | 63.49 | 60.76 | 61.50 | 61.50 | 2,087,300 |
| 27 May 2024 | 64.32 | 64.70 | 61.61 | 61.87 | 61.87 | 2,899,300 |
| 24 May 2024 | 63.01 | 65.01 | 59.09 | 64.90 | 64.90 | 5,102,400 |
| 23 May 2024 | 65.90 | 66.71 | 62.03 | 62.52 | 62.52 | 3,873,700 |
| 22 May 2024 | 63.47 | 67.26 | 62.50 | 67.15 | 67.15 | 3,571,374 |
| 21 May 2024 | 62.30 | 66.78 | 62.30 | 64.11 | 64.11 | 3,705,969 |
| 20 May 2024 | 60.99 | 63.17 | 60.21 | 62.74 | 62.74 | 3,542,328 |
| 17 May 2024 | 56.58 | 60.60 | 56.50 | 60.35 | 60.35 | 3,335,610 |
| 16 May 2024 | 57.20 | 58.50 | 56.00 | 56.61 | 56.61 | 1,917,750 |
| 15 May 2024 | 56.62 | 57.92 | 55.80 | 57.20 | 57.20 | 2,011,159 |
| 14 May 2024 | 57.49 | 58.12 | 55.62 | 56.50 | 56.50 | 3,332,560 |
| 13 May 2024 | 58.50 | 61.00 | 56.74 | 57.55 | 57.55 | 5,637,938 |
| 10 May 2024 | 56.13 | 59.58 | 54.40 | 57.90 | 57.90 | 4,970,511 |
| 09 May 2024 | 53.98 | 57.00 | 53.98 | 56.41 | 56.41 | 5,596,530 |
| 08 May 2024 | 53.00 | 54.50 | 52.20 | 53.26 | 53.26 | 5,528,803 |
| 07 May 2024 | 47.72 | 52.05 | 47.13 | 52.05 | 52.05 | 4,617,161 |
| 06 May 2024 | 47.04 | 47.66 | 46.51 | 47.32 | 47.32 | 2,146,259 |
| 30 Apr 2024 | 46.00 | 47.20 | 45.62 | 46.14 | 46.14 | 2,062,300 |
| 29 Apr 2024 | 42.77 | 46.60 | 42.77 | 45.80 | 45.80 | 3,315,833 |
| 26 Apr 2024 | 45.00 | 45.90 | 44.80 | 45.59 | 45.59 | 2,083,620 |
| 25 Apr 2024 | 44.42 | 47.04 | 44.14 | 45.23 | 45.23 | 2,993,020 |
| 24 Apr 2024 | 46.19 | 46.74 | 45.00 | 45.00 | 45.00 | 3,276,016 |
| 23 Apr 2024 | 44.58 | 47.19 | 43.36 | 46.00 | 46.00 | 5,367,629 |
| 22 Apr 2024 | 46.30 | 49.24 | 44.91 | 45.02 | 45.02 | 6,969,080 |
| 19 Apr 2024 | 40.90 | 44.76 | 40.07 | 44.76 | 44.76 | 3,399,750 |
| 18 Apr 2024 | 41.60 | 41.66 | 40.01 | 40.69 | 40.69 | 1,599,056 |
| 17 Apr 2024 | 38.90 | 41.61 | 38.90 | 41.32 | 41.32 | 2,603,800 |
| 16 Apr 2024 | 41.03 | 41.76 | 37.65 | 37.89 | 37.89 | 3,180,300 |
| 15 Apr 2024 | 42.98 | 43.00 | 39.90 | 40.69 | 40.69 | 3,243,700 |
| 12 Apr 2024 | 43.72 | 45.01 | 42.86 | 43.18 | 43.18 | 2,214,826 |
| 11 Apr 2024 | 44.51 | 44.97 | 43.34 | 43.72 | 43.72 | 1,848,300 |
| 10 Apr 2024 | 46.57 | 47.09 | 44.10 | 44.32 | 44.32 | 2,784,227 |
| 09 Apr 2024 | 43.66 | 46.50 | 43.66 | 46.50 | 46.50 | 2,802,086 |
| 08 Apr 2024 | 43.90 | 45.80 | 43.71 | 43.97 | 43.97 | 2,398,546 |
| 03 Apr 2024 | 43.66 | 44.62 | 42.32 | 44.08 | 44.08 | 2,086,450 |
| 02 Apr 2024 | 45.73 | 45.99 | 43.45 | 43.88 | 43.88 | 3,149,292 |
| 01 Apr 2024 | 46.09 | 46.95 | 45.69 | 45.99 | 45.99 | 2,024,120 |
| 29 Mar 2024 | 45.50 | 46.50 | 45.08 | 45.65 | 45.65 | 698,000 |
| 28 Mar 2024 | 44.33 | 46.19 | 43.95 | 45.46 | 45.46 | 2,414,079 |
| 27 Mar 2024 | 47.84 | 48.50 | 44.37 | 44.40 | 44.40 | 2,458,020 |
| 26 Mar 2024 | 48.00 | 48.81 | 46.50 | 47.35 | 47.35 | 2,973,350 |
| 25 Mar 2024 | 51.95 | 51.95 | 48.39 | 48.46 | 48.46 | 2,851,030 |
| 22 Mar 2024 | 51.63 | 53.28 | 50.77 | 51.91 | 51.91 | 2,355,756 |
| 21 Mar 2024 | 52.67 | 53.09 | 51.60 | 51.62 | 51.62 | 2,198,766 |
| 20 Mar 2024 | 51.03 | 54.30 | 50.68 | 52.68 | 52.68 | 3,428,416 |
| 19 Mar 2024 | 51.64 | 51.94 | 51.05 | 51.05 | 51.05 | 1,663,200 |
| 18 Mar 2024 | 52.19 | 53.00 | 50.87 | 51.64 | 51.64 | 2,771,386 |
| 15 Mar 2024 | 50.00 | 52.33 | 49.70 | 52.25 | 52.25 | 2,505,299 |
| 14 Mar 2024 | 52.99 | 53.03 | 49.83 | 50.44 | 50.44 | 2,719,416 |
| 13 Mar 2024 | 52.61 | 54.00 | 51.90 | 52.43 | 52.43 | 3,016,800 |
| 12 Mar 2024 | 50.68 | 54.72 | 50.68 | 53.09 | 53.09 | 4,814,250 |
| 11 Mar 2024 | 47.81 | 51.49 | 47.50 | 51.17 | 51.17 | 5,111,650 |
| 08 Mar 2024 | 47.71 | 48.43 | 47.15 | 47.66 | 47.66 | 1,282,800 |
| 07 Mar 2024 | 49.20 | 49.58 | 47.49 | 47.71 | 47.71 | 1,276,337 |
| 06 Mar 2024 | 47.50 | 49.00 | 46.50 | 48.62 | 48.62 | 1,880,503 |
| 05 Mar 2024 | 49.28 | 49.28 | 47.40 | 47.78 | 47.78 | 2,060,780 |
| 04 Mar 2024 | 50.17 | 50.28 | 48.60 | 49.32 | 49.32 | 2,431,408 |
| 01 Mar 2024 | 49.77 | 50.86 | 49.51 | 49.97 | 49.97 | 2,126,931 |
| 29 Feb 2024 | 46.10 | 49.77 | 46.10 | 49.77 | 49.77 | 2,488,016 |
| 28 Feb 2024 | 52.97 | 53.56 | 47.58 | 47.79 | 47.79 | 3,798,329 |
| 27 Feb 2024 | 48.90 | 51.30 | 48.00 | 51.28 | 51.28 | 2,344,730 |
| 26 Feb 2024 | 49.40 | 50.50 | 48.12 | 48.98 | 48.98 | 2,961,966 |
| 23 Feb 2024 | 48.30 | 49.40 | 46.88 | 49.36 | 49.36 | 2,402,287 |
| 22 Feb 2024 | 46.38 | 47.98 | 46.00 | 47.39 | 47.39 | 1,720,045 |
| 21 Feb 2024 | 45.80 | 48.30 | 44.66 | 46.11 | 46.11 | 3,063,900 |
| 20 Feb 2024 | 44.73 | 46.30 | 43.50 | 45.99 | 45.99 | 2,854,587 |
| 19 Feb 2024 | 42.13 | 45.00 | 42.13 | 44.59 | 44.59 | 4,478,217 |
| 08 Feb 2024 | 38.30 | 41.56 | 37.15 | 41.55 | 41.55 | 5,660,272 |
| 07 Feb 2024 | 39.00 | 42.55 | 37.28 | 38.30 | 38.30 | 5,540,430 |
| 06 Feb 2024 | 36.49 | 40.60 | 34.00 | 38.75 | 38.75 | 5,734,411 |
| 05 Feb 2024 | 41.00 | 41.40 | 37.26 | 37.26 | 37.26 | 4,228,121 |
| 02 Feb 2024 | 44.49 | 44.90 | 39.79 | 41.40 | 41.40 | 3,571,230 |
| 01 Feb 2024 | 45.10 | 46.40 | 43.30 | 44.21 | 44.21 | 2,694,150 |
| 31 Jan 2024 | 47.48 | 47.90 | 44.51 | 45.10 | 45.10 | 3,070,580 |
| 30 Jan 2024 | 48.80 | 49.76 | 47.00 | 47.15 | 47.15 | 2,435,676 |
| 29 Jan 2024 | 51.80 | 52.09 | 49.40 | 49.40 | 49.40 | 2,086,978 |
| 26 Jan 2024 | 52.99 | 53.19 | 51.01 | 51.20 | 51.20 | 1,637,508 |
| 25 Jan 2024 | 52.55 | 53.36 | 51.90 | 52.91 | 52.91 | 2,038,760 |
| 24 Jan 2024 | 52.55 | 53.17 | 50.41 | 52.32 | 52.32 | 2,189,200 |
| 23 Jan 2024 | 51.30 | 52.71 | 50.52 | 52.39 | 52.39 | 2,192,954 |
| 22 Jan 2024 | 55.09 | 55.78 | 50.06 | 51.30 | 51.30 | 3,647,890 |
| 19 Jan 2024 | 57.15 | 58.17 | 55.40 | 55.40 | 55.40 | 1,876,508 |
| 18 Jan 2024 | 59.25 | 59.96 | 55.75 | 57.15 | 57.15 | 3,088,430 |
| 17 Jan 2024 | 62.94 | 63.58 | 59.10 | 59.25 | 59.25 | 2,488,674 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.