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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	2.570	2.770	2.570	2.750	33,765	+0.12(+4.56%)
Jul 02, 2025	2.770	2.860	2.590	2.630	21,601	-0.07(-2.59%)
Jul 01, 2025	2.690	2.830	2.600	2.700	27,553	-0.05(-1.82%)
Jun 30, 2025	2.810	2.824	2.730	2.750	27,747	-0.09(-3.17%)
Jun 27, 2025	2.960	3.020	2.830	2.840	45,880	-0.17(-5.65%)
Jun 26, 2025	2.860	3.090	2.839	3.010	43,598	+0.06(+2.03%)
Jun 25, 2025	2.950	3.010	2.866	2.950	15,323	-0.03(-1.01%)
Jun 24, 2025	2.560	2.980	2.560	2.980	74,194	+0.33(+12.45%)
Jun 23, 2025	2.660	2.820	2.470	2.650	35,058	-0.05(-1.85%)
Jun 20, 2025	2.800	2.970	2.660	2.700	156,395	-0.12(-4.26%)
Jun 18, 2025	2.670	3.000	2.620	2.820	74,090	+0.02(+0.71%)
Jun 17, 2025	2.620	3.020	2.620	2.800	44,730	+0.10(+3.70%)
Jun 16, 2025	2.730	2.990	2.700	2.700	93,463	-0.07(-2.53%)
Jun 13, 2025	3.040	3.060	2.770	2.770	53,916	-0.42(-13.17%)
Jun 12, 2025	3.250	3.320	3.180	3.190	35,015	-0.13(-3.92%)
Jun 11, 2025	3.380	3.500	3.250	3.320	61,053	-0.07(-2.06%)
Jun 10, 2025	3.720	3.720	3.370	3.390	143,701	-0.36(-9.60%)
Jun 09, 2025	3.690	4.000	3.690	3.750	108,763	-0.01(-0.27%)
Jun 06, 2025	3.600	4.300	3.600	3.760	556,052	-0.09(-2.34%)
Jun 05, 2025	3.660	4.080	3.420	3.850	903,956	+0.19(+5.19%)
Jun 04, 2025	4.340	4.390	3.240	3.660	36,156,028	+1.29(+54.43%)
Jun 03, 2025	2.270	2.470	2.270	2.370	1,876,757	+0.07(+3.04%)
Jun 02, 2025	2.510	2.510	2.300	2.300	37,493	-0.12(-4.96%)
May 30, 2025	2.330	2.470	2.270	2.420	54,836	+0.08(+3.42%)
May 29, 2025	2.380	2.441	2.290	2.340	39,148	-0.03(-1.27%)
May 28, 2025	2.360	2.542	2.350	2.370	68,320	-0.06(-2.47%)
May 27, 2025	2.400	2.470	2.301	2.430	37,174	+0.17(+7.52%)
May 23, 2025	2.490	2.530	2.250	2.260	37,962	-0.12(-5.04%)
May 22, 2025	2.220	2.430	2.200	2.380	35,255	+0.12(+5.31%)
May 21, 2025	2.260	2.386	2.230	2.260	30,167	-0.07(-3.00%)
May 20, 2025	2.440	2.458	2.310	2.330	28,522	-0.14(-5.67%)
May 19, 2025	2.420	2.470	2.330	2.470	62,231	+0.03(+1.23%)
May 16, 2025	2.380	2.590	2.290	2.440	92,229	+0.04(+1.67%)
May 15, 2025	2.430	2.840	2.400	2.400	259,910	-0.09(-3.61%)
May 14, 2025	2.460	2.820	2.460	2.490	319,683	-0.18(-6.74%)
May 13, 2025	2.930	3.080	2.400	2.670	2,176,837	-0.01(-0.37%)
May 12, 2025	2.250	8.300	2.030	2.680	39,681,544	+0.66(+32.67%)
May 09, 2025	1.930	2.260	1.930	2.020	45,059	+0.09(+4.66%)
May 08, 2025	1.920	1.970	1.920	1.930	4,443	+0.02(+1.05%)
May 07, 2025	2.130	2.180	1.910	1.910	29,713	-0.30(-13.57%)
May 06, 2025	1.940	2.320	1.871	2.210	109,686	+0.23(+11.62%)
May 05, 2025	1.870	1.986	1.790	1.980	6,326	+0.03(+1.54%)
May 02, 2025	1.751	1.980	1.751	1.950	11,720	+0.09(+4.84%)