Dark

BAOS
Baosheng Media Group Holdings Limited Ordinary shares
stock NASDAQ

At Close

Jan 28, 2026 3:59:30 PM EST

3.45USD+13.861%(+0.42)48,987

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 23, 2026 9:27:30 AM EST

2.85USD-5.941%(-0.18)0

After-hours

Jan 28, 2026 4:52:30 PM EST

3.44USD-0.290%(-0.01)2,193

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-28	3.2600	3.4500	3.2600	3.450000	+13.861%	48,987	0.000%
2026-01-27	3.0300	3.1000	2.8900	3.030000	-2.572%	19,877	+13.861%
2026-01-26	2.9000	3.3000	2.7600	3.110000	+5.782%	32,538	+10.932%
2026-01-23	2.9600	2.9600	2.8000	2.940000	-3.607%	17,917	+17.347%
2026-01-22	3.0900	3.1000	2.9800	3.050000	-0.651%	9,499	+13.115%
2026-01-21	3.3000	3.3000	2.8000	3.070000	-6.653%	86,801	+12.378%
2026-01-20	2.7800	3.5200	2.7800	3.288800	+10.362%	288,715	+4.901%
2026-01-16	2.9100	3.1200	2.8500	2.980000	+4.930%	5,808	+15.772%
2026-01-15	2.6947	2.9300	2.6947	2.840000	-2.405%	12,580	+21.479%
2026-01-14	2.8700	3.0000	2.8700	2.910000	+0.397%	6,984	+18.557%
2026-01-13	2.8000	2.9150	2.8000	2.898500	+3.518%	2,610	+19.027%
2026-01-12	2.7900	3.0500	2.7300	2.800000	+1.083%	32,220	+23.214%
2026-01-09	2.7850	2.8000	2.7700	2.770000	0.000%	10,613	+24.549%
2026-01-08	2.6100	2.8500	2.6100	2.770000	+2.593%	24,309	+24.549%
2026-01-07	2.6700	2.7000	2.6200	2.700000	+1.124%	4,247	+27.778%
2026-01-06	2.7198	2.7198	2.6600	2.670000	-2.555%	2,945	+29.213%
2026-01-05	2.6400	2.7500	2.6200	2.740000	+3.788%	2,182	+25.912%
2026-01-02	2.7300	2.7300	2.6400	2.640000	-3.297%	7,083	+30.682%
2025-12-31	2.7500	2.7500	2.6124	2.730000	+1.487%	6,869	+26.374%
2025-12-30	2.6900	2.7300	2.6600	2.690000	+3.065%	7,340	+28.253%
2025-12-29	2.6850	2.6850	2.5400	2.610000	-4.044%	15,623	+32.184%
2025-12-26	2.7900	2.8891	2.6000	2.720000	-5.556%	32,411	+26.838%
2025-12-24	2.9700	2.9700	2.8800	2.880000	-1.370%	6,380	+19.792%
2025-12-23	2.9800	2.9800	2.9000	2.920000	-3.947%	5,417	+18.151%
2025-12-22	3.0250	3.0400	2.9500	3.040000	+0.997%	5,798	+13.487%
2025-12-19	3.0300	3.0400	2.9500	3.010000	+2.034%	6,581	+14.618%
2025-12-18	3.0000	3.0000	2.9500	2.950000	-1.338%	2,440	+16.949%
2025-12-17	2.9300	2.9900	2.8500	2.990000	+2.397%	11,755	+15.385%
2025-12-16	2.9000	2.9999	2.8900	2.920000	-0.341%	5,811	+18.151%
2025-12-15	3.1500	3.1500	2.8800	2.930000	-7.278%	17,535	+17.747%
2025-12-12	3.1600	3.2400	3.1600	3.160000	-6.231%	9,186	+9.177%
2025-12-11	3.4200	3.4300	3.3500	3.370000	-4.533%	10,291	+2.374%
2025-12-10	3.3728	3.5300	3.3511	3.530000	-3.022%	12,243	-2.266%
2025-12-09	3.3000	3.8000	3.1700	3.640000	+8.012%	73,960	-5.220%
2025-12-08	3.0823	3.4000	3.0823	3.370000	+5.454%	244,811	+2.374%
2025-12-05	3.0600	3.2500	3.0600	3.195700	+4.094%	7,490	+7.958%
2025-12-04	3.1950	3.1950	3.0700	3.070000	-3.459%	846	+12.378%
2025-12-03	3.1100	3.2390	3.1000	3.180000	+4.262%	8,371	+8.491%
2025-12-02	3.1700	3.2000	3.0200	3.050000	-4.984%	17,825	+13.115%
2025-12-01	3.3000	3.3000	3.1800	3.210000	-6.414%	7,437	+7.477%
2025-11-28	3.3400	3.5900	3.2700	3.430000	-0.291%	26,366	+0.583%
2025-11-26	3.4300	3.5000	3.1500	3.440000	+6.502%	71,084	+0.291%
2025-11-25	2.3710	3.3900	2.2200	3.230000	+36.864%	973,006	+6.811%
2025-11-24	2.2450	2.5700	2.2400	2.360000	+3.057%	36,685	+46.186%
2025-11-21	2.3200	2.3500	2.2021	2.290000	-5.015%	14,261	+50.655%
2025-11-20	2.5000	2.5400	2.4109	2.410900	-2.393%	8,622	+43.100%
2025-11-19	2.5050	2.5236	2.4500	2.470000	-3.516%	3,431	+39.676%
2025-11-18	2.5700	2.6000	2.5100	2.560000	-1.538%	6,750	+34.766%
2025-11-17	2.6020	2.6020	2.5600	2.600000	-1.515%	8,028	+32.692%
2025-11-14	2.6500	2.6900	2.6000	2.640000	-1.493%	8,648	+30.682%
2025-11-13	2.6500	2.6800	2.6150	2.680000	+1.132%	5,569	+28.731%
2025-11-12	2.6164	2.7000	2.6100	2.650000	+1.533%	5,803	+30.189%
2025-11-11	2.6500	2.6500	2.5633	2.610000	+2.353%	3,931	+32.184%
2025-11-10	2.5200	2.7732	2.5200	2.550000	-0.778%	16,222	+35.294%
2025-11-07	2.6000	2.6100	2.5000	2.570000	-3.383%	12,925	+34.241%
2025-11-06	2.7100	2.7841	2.6500	2.660000	-1.481%	16,425	+29.699%
2025-11-05	2.7971	2.8000	2.7000	2.700000	-3.571%	13,823	+27.778%
2025-11-04	2.9500	3.0100	2.8000	2.800000	-6.977%	34,264	+23.214%
2025-11-03	3.0700	3.2200	3.0100	3.010000	-1.634%	45,867	+14.618%
2025-10-31	3.1053	3.2200	3.0600	3.060000	0.000%	14,236	+12.745%
2025-10-30	3.0600	3.2700	3.0300	3.060000	-4.673%	22,480	+12.745%
2025-10-29	3.1700	3.2500	3.0800	3.210000	+0.312%	17,123	+7.477%
2025-10-28	3.1000	3.3536	3.0700	3.200000	+3.226%	44,975	+7.813%
2025-10-27	3.3000	3.3630	3.0200	3.100000	-3.427%	31,523	+11.290%
2025-10-24	3.0100	3.2500	2.9500	3.210000	+6.291%	27,747	+7.477%
2025-10-23	3.0688	3.0788	2.9300	3.020000	+4.138%	33,560	+14.238%
2025-10-22	3.2400	3.2400	2.9000	2.900000	-11.854%	41,531	+18.966%
2025-10-21	3.4600	3.4650	3.2900	3.290000	-4.913%	37,566	+4.863%
2025-10-20	3.5900	3.5900	3.4100	3.460000	-1.143%	22,032	-0.289%
2025-10-17	3.7200	3.7200	3.5000	3.500000	-7.162%	26,012	-1.429%
2025-10-16	3.9500	4.0100	3.7400	3.770000	-4.557%	35,938	-8.488%
2025-10-15	3.9600	4.1600	3.9100	3.950000	+1.023%	40,992	-12.658%
2025-10-14	3.7900	4.2000	3.7500	3.910000	-4.167%	76,158	-11.765%
2025-10-13	3.5600	4.3000	3.5600	4.080000	+4.082%	126,586	-15.441%
2025-10-10	3.9900	4.6400	3.9000	3.920000	-19.342%	418,596	-11.990%
2025-10-09	4.7800	5.2200	4.3700	4.860000	+46.828%	26,671,822	-29.012%
2025-10-08	3.4000	3.5000	3.2700	3.310000	-1.780%	4,634,223	+4.230%
2025-10-07	3.5000	3.6300	3.3400	3.370000	-1.173%	40,570	+2.374%
2025-10-06	3.4800	3.4800	3.3300	3.410000	+1.187%	9,558	+1.173%
2025-10-03	3.5000	3.5700	3.3500	3.370000	-3.714%	47,767	+2.374%
2025-10-02	3.2700	3.6200	3.2700	3.500000	+7.034%	57,076	-1.429%
2025-10-01	3.3300	3.4800	3.1620	3.270000	-2.679%	34,274	+5.505%
2025-09-30	3.6100	3.6200	3.3600	3.360000	-5.352%	74,730	+2.679%
2025-09-29	3.1900	3.7200	3.1900	3.550000	+7.576%	105,985	-2.817%
2025-09-26	3.3049	3.3500	3.2300	3.300000	+1.227%	14,606	+4.545%
2025-09-25	3.3000	3.4200	3.1800	3.260000	-2.687%	22,686	+5.828%
2025-09-24	3.2323	3.3685	3.1700	3.350000	+3.395%	15,819	+2.985%
2025-09-23	3.3400	3.4500	3.1300	3.240000	-2.115%	19,627	+6.481%
2025-09-22	3.4700	3.4700	3.2500	3.310000	-4.611%	50,917	+4.230%
2025-09-19	3.1690	3.6000	3.1690	3.470000	+6.769%	184,724	-0.576%
2025-09-18	3.0900	3.2700	3.0225	3.250000	+5.178%	41,509	+6.154%
2025-09-17	2.9500	3.1300	2.9500	3.090000	+1.645%	79,360	+11.650%
2025-09-16	2.9800	3.0600	2.8800	3.040000	+2.703%	259,614	+13.487%
2025-09-15	3.2000	3.2000	2.9600	2.960000	-5.431%	39,004	+16.554%
2025-09-12	2.9600	3.1300	2.9300	3.130000	+3.642%	74,191	+10.224%
2025-09-11	2.8700	3.2300	2.8400	3.020000	-2.265%	579,425	+14.238%
2025-09-10	3.0800	3.2200	2.9801	3.090000	-0.643%	150,621	+11.650%
2025-09-09	2.8600	3.3499	2.7300	3.110000	+1.303%	317,025	+10.932%
2025-09-08	2.7700	3.1900	2.7100	3.070000	+6.969%	283,361	+12.378%
2025-09-05	2.7900	3.0900	2.7500	2.870000	+3.237%	155,495	+20.209%
2025-09-04	2.9700	3.1500	2.7800	2.780000	-13.396%	328,548	+24.101%
2025-09-03	2.7000	5.4000	2.6002	3.210000	+12.632%	32,592,084	+7.477%
2025-09-02	2.7900	2.8500	2.7601	2.850000	+3.261%	11,394	+21.053%
2025-08-29	2.7600	2.7885	2.7339	2.760000	-0.361%	5,058	+25.000%
2025-08-28	2.7450	2.8300	2.7300	2.770000	0.000%	17,252	+24.549%
2025-08-27	2.8800	2.9300	2.7000	2.770000	-0.717%	36,990	+24.549%
2025-08-26	2.8729	3.4300	2.6800	2.790000	-2.448%	300,507	+23.656%
2025-08-25	2.8100	2.9600	2.7201	2.860000	-0.348%	30,233	+20.629%
2025-08-22	2.7900	2.9500	2.7900	2.870000	+6.355%	16,541	+20.209%
2025-08-21	2.6768	2.8319	2.6600	2.698500	-1.515%	2,733	+27.849%
2025-08-20	2.6905	2.7400	2.6600	2.740000	0.000%	9,140	+25.912%
2025-08-19	2.7700	2.7700	2.7000	2.740000	-2.143%	7,994	+25.912%
2025-08-18	2.7601	2.8946	2.7601	2.800000	+1.295%	4,338	+23.214%
2025-08-15	2.7900	2.8500	2.7600	2.764200	-1.448%	7,060	+24.810%
2025-08-14	2.6801	2.8048	2.6801	2.804800	-0.185%	2,935	+23.003%
2025-08-13	2.8214	2.8214	2.6800	2.810000	+1.079%	19,409	+22.776%
2025-08-12	2.6600	2.9100	2.6600	2.780000	+1.460%	28,205	+24.101%
2025-08-11	2.6500	2.8000	2.6500	2.740000	+1.859%	18,283	+25.912%
2025-08-08	2.7700	2.7800	2.6500	2.690000	-4.779%	9,333	+28.253%
2025-08-07	2.7401	2.8400	2.6600	2.825000	+6.604%	15,697	+22.124%
2025-08-06	2.7100	2.9100	2.6500	2.650000	-6.526%	45,302	+30.189%
2025-08-05	2.8526	2.9100	2.7900	2.835000	+1.613%	50,061	+21.693%
2025-08-04	2.9000	2.9000	2.7000	2.790000	-2.787%	39,426	+23.656%
2025-08-01	3.0300	3.0468	2.8510	2.870000	-6.209%	26,849	+20.209%
2025-07-31	3.0900	3.1470	3.0600	3.060000	-3.774%	13,502	+12.745%
2025-07-30	3.0000	3.2000	2.9700	3.180000	+6.000%	65,504	+8.491%
2025-07-29	3.0500	3.2054	2.9300	3.000000	0.000%	60,031	+15.000%
2025-07-28	2.9700	3.1000	2.9200	3.000000	+1.351%	11,335	+15.000%
2025-07-25	2.9800	3.1000	2.9100	2.960000	0.000%	52,215	+16.554%
2025-07-24	3.1479	3.1900	2.9015	2.960000	-7.500%	73,015	+16.554%
2025-07-23	2.9300	3.2200	2.8958	3.200000	+9.589%	66,521	+7.813%
2025-07-22	3.0500	3.0500	2.8500	2.920000	-1.684%	46,351	+18.151%
2025-07-21	2.7600	3.0899	2.7600	2.970000	+6.071%	90,561	+16.162%
2025-07-18	2.9800	2.9800	2.7900	2.800000	-2.439%	12,655	+23.214%
2025-07-17	2.8550	2.9900	2.7774	2.870000	+3.237%	38,853	+20.209%
2025-07-16	2.7700	2.8500	2.7500	2.780000	+0.361%	15,639	+24.101%
2025-07-15	2.7095	2.7700	2.6800	2.770000	+4.135%	60,770	+24.549%
2025-07-14	2.7800	2.8800	2.6400	2.660000	-3.273%	183,725	+29.699%
2025-07-11	2.6200	2.9909	2.5972	2.750000	+4.167%	118,011	+25.455%
2025-07-10	2.5900	2.7000	2.5400	2.640000	+1.538%	75,676	+30.682%
2025-07-09	2.6029	2.6700	2.5000	2.600000	0.000%	75,681	+32.692%
2025-07-08	2.6402	2.7700	2.5500	2.600000	-0.383%	102,202	+32.692%
2025-07-07	2.6900	2.7250	2.6100	2.610000	-5.091%	18,569	+32.184%
2025-07-03	2.5700	2.7700	2.5700	2.750000	+4.563%	33,765	+25.455%
2025-07-02	2.7696	2.8600	2.5900	2.630000	-2.593%	21,813	+31.179%
2025-07-01	2.6900	2.8300	2.6000	2.700000	-1.818%	27,553	+27.778%
2025-06-30	2.8100	2.8237	2.7300	2.750000	-3.169%	27,747	+25.455%
2025-06-27	2.9600	3.0200	2.8300	2.840000	-5.648%	45,880	+21.479%
2025-06-26	2.8646	3.0900	2.8386	3.010000	+2.034%	43,629	+14.618%
2025-06-25	2.9500	3.0100	2.8656	2.950000	-1.007%	15,323	+16.949%
2025-06-24	2.5600	2.9800	2.5600	2.980000	+12.453%	74,195	+15.772%
2025-06-23	2.6600	2.8200	2.4700	2.650000	-1.852%	35,163	+30.189%
2025-06-20	2.8000	2.9700	2.6600	2.700000	-4.255%	156,395	+27.778%
2025-06-18	2.6700	3.0000	2.6200	2.820000	+0.714%	74,090	+22.340%
2025-06-17	2.6200	3.0200	2.6200	2.800000	+3.704%	44,800	+23.214%
2025-06-16	2.7300	2.9900	2.7000	2.700000	-2.527%	93,548	+27.778%
2025-06-13	3.0400	3.0597	2.7700	2.770000	-13.166%	53,916	+24.549%
2025-06-12	3.2500	3.3200	3.1802	3.190000	-3.916%	36,503	+8.150%
2025-06-11	3.3800	3.5000	3.2500	3.320000	-2.065%	61,498	+3.916%
2025-06-10	3.7200	3.7200	3.3700	3.390000	-9.600%	145,906	+1.770%
2025-06-09	3.6900	4.0000	3.6900	3.750000	-0.266%	109,764	-8.000%
2025-06-06	3.6000	4.2999	3.6000	3.760000	-2.338%	556,052	-8.245%
2025-06-05	3.6600	4.0800	3.4200	3.850000	+5.191%	905,302	-10.390%
2025-06-04	4.3400	4.3900	3.2400	3.660000	+54.430%	36,194,951	-5.738%
2025-06-03	2.2700	2.4700	2.2700	2.370000	+3.043%	2,010,373	+45.570%
2025-06-02	2.5100	2.5100	2.3000	2.300000	-4.959%	37,496	+50.000%
2025-05-30	2.3300	2.4700	2.2700	2.420000	+3.419%	54,836	+42.562%
2025-05-29	2.3800	2.4412	2.2900	2.340000	-1.266%	39,148	+47.436%
2025-05-28	2.3600	2.5417	2.3500	2.370000	-2.469%	68,457	+45.570%
2025-05-27	2.4000	2.4700	2.3007	2.430000	+7.522%	37,174	+41.975%
2025-05-23	2.4900	2.5300	2.2501	2.260000	-5.042%	37,962	+52.655%
2025-05-22	2.2200	2.4300	2.2000	2.380000	+5.310%	35,262	+44.958%
2025-05-21	2.2600	2.3856	2.2300	2.260000	-3.004%	30,167	+52.655%
2025-05-20	2.4400	2.4581	2.3100	2.330000	-5.668%	28,783	+48.069%
2025-05-19	2.4200	2.4700	2.3300	2.470000	+1.230%	62,283	+39.676%
2025-05-16	2.3800	2.5900	2.2900	2.440000	+1.667%	92,229	+41.393%
2025-05-15	2.4300	2.8400	2.4000	2.400000	-3.614%	260,021	+43.750%
2025-05-14	2.4600	2.8199	2.4600	2.490000	-6.742%	319,962	+38.554%
2025-05-13	2.9300	3.0800	2.4000	2.670000	-0.373%	2,184,692	+29.213%
2025-05-12	2.2500	8.3000	2.0300	2.680000	+32.673%	39,739,041	+28.731%
2025-05-09	1.9300	2.2600	1.9300	2.020000	+4.663%	45,059	+70.792%
2025-05-08	1.9201	1.9700	1.9200	1.930000	+1.047%	4,443	+78.756%
2025-05-07	2.1300	2.1800	1.9100	1.910000	-13.575%	29,713	+80.628%
2025-05-06	1.9391	2.3200	1.8710	2.210000	+11.616%	103,586	+56.109%
2025-05-05	1.8700	1.9857	1.7900	1.980000	+1.538%	6,328	+74.242%
2025-05-02	1.7512	1.9800	1.7512	1.950000	+4.839%	11,720	+76.923%
2025-05-01	1.7900	1.8700	1.7801	1.860000	+3.911%	8,270	+85.484%
2025-04-30	1.7500	1.8700	1.7101	1.790000	-4.278%	22,228	+92.737%
2025-04-29	1.8800	1.8800	1.7800	1.870000	0.000%	9,069	+84.492%
2025-04-28	1.7800	1.8700	1.7800	1.870000	+5.056%	9,931	+84.492%
2025-04-25	1.8700	1.9100	1.5400	1.780000	-5.319%	17,301	+93.820%
2025-04-24	1.8500	1.9200	1.8053	1.880000	+0.761%	13,307	+83.511%
2025-04-23	1.9100	1.9300	1.8100	1.865800	+4.820%	26,341	+84.907%
2025-04-22	1.7400	1.9878	1.7200	1.780000	+2.299%	85,945	+93.820%
2025-04-21	1.7200	2.7600	1.5200	1.740000	+2.353%	441,389	+98.276%
2025-04-17	1.8118	1.9400	1.6750	1.700000	-4.494%	131,014	+102.941%
2025-04-16	2.0110	2.0110	1.7500	1.780000	-11.881%	36,191	+93.820%
2025-04-15	2.1300	2.1300	1.9900	2.020000	-4.717%	37,767	+70.792%
2025-04-14	2.2100	2.2800	2.1200	2.120000	-13.115%	25,310	+62.736%
2025-04-11	2.2400	2.4400	2.2300	2.440000	-1.215%	42,671	+41.393%
2025-04-10	2.1100	2.4700	2.0100	2.470000	+17.062%	561,523	+39.676%
2025-04-09	1.9999	2.2498	1.9300	2.110000	+5.500%	138,592	+63.507%
2025-04-08	2.0300	2.0860	1.8600	2.000000	+5.263%	64,545	+72.500%
2025-04-07	1.7100	1.9298	1.6003	1.900000	+11.111%	41,300	+81.579%
2025-04-04	1.9504	1.9504	1.6800	1.710000	-14.070%	56,721	+101.754%
2025-04-03	2.0100	2.0700	1.9100	1.990000	-4.327%	13,639	+73.367%
2025-04-02	2.0934	2.1550	2.0300	2.080000	+0.971%	9,399	+65.865%
2025-04-01	2.0900	2.1500	2.0200	2.060000	-2.370%	14,808	+67.476%
2025-03-31	2.1800	2.2400	2.0300	2.110000	-8.658%	12,168	+63.507%
2025-03-28	2.3500	2.4000	2.2800	2.310000	-4.545%	13,529	+49.351%
2025-03-27	2.4250	2.4600	2.3500	2.420000	-0.412%	21,182	+42.562%
2025-03-26	2.5200	2.5350	2.3302	2.430000	-6.897%	31,295	+41.975%
2025-03-25	2.4600	2.6567	2.4001	2.610000	+7.407%	36,599	+32.184%
2025-03-24	2.2900	2.6548	2.2900	2.430000	+8.000%	62,687	+41.975%
2025-03-21	2.2600	2.4100	2.2300	2.250000	-3.433%	31,450	+53.333%
2025-03-20	2.3285	2.5800	2.2101	2.330000	-2.917%	31,966	+48.069%
2025-03-19	2.3000	2.5500	2.2501	2.400000	+3.896%	79,296	+43.750%
2025-03-18	2.0000	2.7599	2.0000	2.310000	+17.857%	431,390	+49.351%
2025-03-17	2.2000	3.6900	1.9000	1.960000	-17.300%	1,039,648	+76.020%
2025-03-14	2.0300	2.4600	1.7200	2.370000	+12.857%	3,561,159	+45.570%
2025-03-13	2.0300	2.1000	2.0000	2.100000	+3.960%	5,062	+64.286%
2025-03-12	2.0000	2.1000	1.9500	2.020000	+1.000%	10,979	+70.792%
2025-03-11	2.1100	2.1100	1.9000	2.000000	-5.213%	24,458	+72.500%
2025-03-10	2.3000	2.3000	2.0700	2.110000	-8.261%	14,414	+63.507%
2025-03-07	2.3000	2.3000	2.2300	2.300000	0.000%	3,296	+50.000%
2025-03-06	2.2900	2.3918	2.1300	2.300000	+1.322%	16,605	+50.000%
2025-03-05	2.2100	2.3500	2.1618	2.270000	+2.715%	33,195	+51.982%
2025-03-04	2.2800	2.2800	2.1100	2.210000	-6.751%	9,631	+56.109%
2025-03-03	2.5800	2.5900	2.2998	2.370000	-8.140%	20,752	+45.570%
2025-02-28	2.6200	2.6200	2.5200	2.580000	-3.008%	11,729	+33.721%
2025-02-27	2.7800	2.7800	2.6500	2.660000	-4.317%	13,113	+29.699%
2025-02-26	3.1800	3.2800	2.6800	2.780000	-15.244%	69,124	+24.101%
2025-02-25	3.0900	3.3646	3.0900	3.280000	+4.459%	45,616	+5.183%
2025-02-24	3.1100	3.3980	3.0000	3.140000	-2.181%	74,981	+9.873%
2025-02-21	3.2100	3.5150	3.0700	3.210000	+2.556%	82,969	+7.477%
2025-02-20	3.2400	3.3900	3.1000	3.130000	-7.670%	13,399	+10.224%
2025-02-19	3.3300	3.3900	3.1067	3.390000	+0.893%	14,711	+1.770%
2025-02-18	3.0700	3.4200	3.0700	3.360000	+8.387%	41,795	+2.679%
2025-02-14	3.2200	3.2850	3.0200	3.100000	-5.775%	32,753	+11.290%
2025-02-13	3.2800	3.4800	3.1300	3.290000	-1.201%	50,116	+4.863%
2025-02-12	3.3400	3.6350	3.1900	3.330000	-0.597%	97,171	+3.604%
2025-02-11	3.3400	3.3700	3.1901	3.350000	-1.760%	18,931	+2.985%
2025-02-10	3.2900	3.5000	3.1550	3.410000	+1.187%	82,300	+1.173%
2025-02-07	3.6300	3.6800	3.3100	3.370000	-8.672%	72,991	+2.374%
2025-02-06	3.4400	3.7204	3.4100	3.690000	-0.270%	123,316	-6.504%
2025-02-05	3.6100	3.9099	3.4900	3.700000	-1.857%	205,974	-6.757%
2025-02-04	3.3800	4.0200	3.3800	3.770000	+9.593%	219,082	-8.488%
2025-02-03	3.2000	3.5000	3.1700	3.440000	-6.775%	196,200	+0.291%
2025-01-31	3.0800	5.9500	3.0000	3.690000	+19.032%	5,717,645	-6.504%
2025-01-30	2.9900	3.5899	2.9900	3.100000	+0.649%	188,772	+11.290%
2025-01-29	3.1200	3.1900	2.8600	3.080000	-4.348%	38,560	+12.013%
2025-01-28	3.4300	3.5000	3.1000	3.220000	-8.000%	112,180	+7.143%
2025-01-27	3.2500	3.7700	3.0300	3.500000	+4.478%	180,331	-1.429%
2025-01-24	2.9100	3.4487	2.9000	3.350000	+13.946%	111,854	+2.985%
2025-01-23	3.0300	3.1900	2.9000	2.940000	-8.696%	28,680	+17.347%
2025-01-22	3.2400	3.2400	2.9800	3.220000	+0.940%	39,764	+7.143%
2025-01-21	3.1700	3.2500	2.8200	3.190000	-5.621%	60,221	+8.150%
2025-01-17	2.8300	3.3873	2.7900	3.380000	+17.770%	162,034	+2.071%
2025-01-16	2.8500	2.9400	2.7000	2.870000	-1.375%	24,694	+20.209%
2025-01-15	2.7200	2.9300	2.6100	2.910000	+2.105%	97,660	+18.557%
2025-01-14	2.9100	2.9937	2.7900	2.850000	-0.697%	75,954	+21.053%
2025-01-13	3.3700	3.3700	2.5900	2.870000	-15.588%	123,152	+20.209%
2025-01-10	3.4100	3.5300	3.2600	3.400000	-5.817%	110,042	+1.471%
2025-01-08	3.7600	4.0603	3.5000	3.610000	-6.477%	161,990	-4.432%
2025-01-07	3.7600	3.9700	3.3300	3.860000	-9.390%	352,531	-10.622%
2025-01-06	4.4600	4.7000	3.7000	4.260000	+31.077%	7,323,326	-19.014%
2025-01-03	2.7600	3.4900	2.5100	3.250000	+20.818%	229,982	+6.154%
2025-01-02	3.0000	3.0000	2.5100	2.690000	+5.078%	201,021	+28.253%
2024-12-31	3.4500	3.4500	2.5200	2.560000	-26.437%	232,206	+34.766%
2024-12-30	3.3300	4.6000	3.2200	3.480000	+1.754%	669,040	-0.862%
2024-12-27	4.6100	5.8300	3.1800	3.420000	-22.624%	1,305,714	+0.877%
2024-12-26	5.0100	5.7500	3.9000	4.420000	-37.746%	1,971,497	-21.946%
2024-12-24	2.9800	13.6600	2.8800	7.100000	+310.405%	58,744,815	-51.408%
2024-12-23	1.6700	1.8900	1.6300	1.730000	+3.019%	80,820	+99.422%
2024-12-20	1.6000	1.6793	1.6000	1.679300	+8.342%	17,733	+105.443%
2024-12-19	1.6200	1.6750	1.5400	1.550000	-6.061%	17,210	+122.581%
2024-12-18	1.6500	1.6500	1.5200	1.650000	+5.096%	4,600	+109.091%
2024-12-17	1.5102	1.5800	1.4400	1.570000	+1.290%	8,062	+119.745%
2024-12-16	1.5226	1.5800	1.5226	1.550000	0.000%	4,128	+122.581%
2024-12-13	1.6200	1.6760	1.4700	1.550000	-5.488%	25,257	+122.581%
2024-12-12	1.5500	1.6900	1.5500	1.640000	-1.796%	11,928	+110.366%
2024-12-11	1.6513	1.7500	1.6200	1.670000	+0.602%	51,349	+106.587%
2024-12-10	1.6500	1.6800	1.6000	1.660000	+0.606%	12,618	+107.831%
2024-12-09	1.6100	1.7000	1.4600	1.650000	+5.431%	83,813	+109.091%
2024-12-06	1.6000	2.1199	1.4400	1.565000	-2.795%	320,886	+120.447%
2024-12-05	1.6400	1.7000	1.5502	1.610000	-4.734%	18,385	+114.286%
2024-12-04	1.7500	1.7800	1.5000	1.690000	-11.053%	82,874	+104.142%
2024-12-03	1.8500	2.1128	1.8300	1.900000	+1.461%	65,668	+81.579%
2024-12-02	1.9100	1.9200	1.8650	1.872636	-2.355%	3,908	+84.232%
2024-11-29	1.9178	1.9178	1.9178	1.917800	+3.163%	1,479	+79.894%
2024-11-27	1.9300	1.9300	1.8500	1.859000	-1.117%	9,278	+85.584%
2024-11-26	1.9000	1.9500	1.8800	1.880000	-4.082%	3,944	+83.511%
2024-11-25	1.8385	1.9700	1.8200	1.960000	+6.118%	26,083	+76.020%
2024-11-22	1.9100	1.9700	1.8470	1.847000	-6.244%	3,461	+86.789%
2024-11-21	1.7732	1.9700	1.7732	1.970000	+6.486%	13,131	+75.127%
2024-11-20	1.7399	1.8590	1.7399	1.850000	+5.114%	5,499	+86.486%
2024-11-19	1.7020	1.8100	1.7020	1.760000	+0.097%	2,353	+96.023%
2024-11-18	1.8709	1.8800	1.7301	1.758300	-12.522%	10,515	+96.212%
2024-11-15	1.9800	2.0200	1.9800	2.010000	+0.495%	2,691	+71.642%
2024-11-14	1.9700	2.0099	1.9201	2.000100	+3.632%	10,647	+72.491%
2024-11-13	1.9700	2.0000	1.9241	1.930000	-5.582%	2,443	+78.756%
2024-11-12	1.9300	2.1000	1.8701	2.044100	+5.912%	14,396	+68.778%
2024-11-11	1.9850	1.9850	1.9300	1.930000	-1.021%	4,660	+78.756%
2024-11-08	1.9200	1.9844	1.9200	1.949900	+1.557%	2,331	+76.932%
2024-11-07	1.8800	1.9200	1.8001	1.920000	+2.949%	4,574	+79.688%
2024-11-06	1.8300	1.8799	1.7850	1.865000	+1.907%	5,440	+84.987%
2024-11-05	2.0900	2.0900	1.8300	1.830100	-1.613%	24,348	+88.514%
2024-11-04	1.8601	1.8601	1.7800	1.860100	-0.043%	13,180	+85.474%
2024-11-01	1.8599	1.9600	1.7600	1.860900	-6.020%	21,634	+85.394%
2024-10-31	2.1250	2.1250	1.8600	1.980100	-1.488%	18,722	+74.234%
2024-10-30	2.0850	2.1115	2.0100	2.010000	+0.500%	4,808	+71.642%
2024-10-29	2.0900	2.2100	2.0000	2.000000	-3.846%	17,185	+72.500%
2024-10-28	2.1709	2.1709	1.9600	2.080000	-5.882%	21,849	+65.865%
2024-10-25	2.2623	2.2623	1.9900	2.210000	-1.778%	13,925	+56.109%
2024-10-24	2.0400	2.4400	2.0200	2.250000	+12.136%	32,450	+53.333%
2024-10-23	2.1000	2.1000	1.9971	2.006500	-4.124%	3,409	+71.941%
2024-10-22	2.1500	2.1800	2.0063	2.092800	-3.111%	14,838	+64.851%
2024-10-21	2.2900	2.2900	2.1300	2.160000	+0.232%	4,601	+59.722%
2024-10-18	2.3553	2.3553	2.0800	2.155000	-7.072%	7,168	+60.093%
2024-10-17	2.3210	2.3210	2.2000	2.319000	+0.346%	8,624	+48.771%
2024-10-16	2.3379	2.5550	2.3100	2.311000	+0.043%	17,805	+49.286%
2024-10-15	2.4200	2.4500	2.3100	2.310000	-4.545%	2,412	+49.351%
2024-10-14	2.4400	2.5300	2.3200	2.420000	-3.586%	11,395	+42.562%
2024-10-11	2.4600	2.5900	2.4600	2.510000	+8.658%	4,761	+37.450%
2024-10-10	2.6100	2.6100	2.3100	2.310000	-13.155%	17,138	+49.351%
2024-10-09	2.6700	2.8343	2.6500	2.659900	-12.215%	22,059	+29.704%
2024-10-08	3.1200	3.1200	2.7700	3.030000	-5.313%	22,769	+13.861%
2024-10-07	3.0400	3.2000	2.9200	3.200000	+13.475%	80,062	+7.813%
2024-10-04	2.7506	2.8200	2.6895	2.820000	+6.415%	18,416	+22.340%
2024-10-03	2.8600	2.9700	2.5481	2.650000	-10.173%	48,977	+30.189%
2024-10-02	2.6400	3.0601	2.6000	2.950100	+13.903%	89,947	+16.945%
2024-10-01	2.5000	2.7000	2.2900	2.590000	-4.074%	11,794	+33.205%
2024-09-30	2.5200	2.7600	2.4300	2.700000	+8.000%	28,728	+27.778%
2024-09-27	2.3500	2.5500	2.3500	2.500000	+6.383%	38,891	+38.000%
2024-09-26	2.3199	2.3875	2.2750	2.350000	+1.740%	2,979	+46.809%
2024-09-25	2.4100	2.4100	2.3000	2.309800	+4.991%	2,602	+49.364%
2024-09-24	2.2000	2.2500	2.1700	2.200000	+1.070%	3,022	+56.818%
2024-09-23	2.3000	2.8500	2.1767	2.176700	+1.195%	57,043	+58.497%
2024-09-20	2.2050	2.2050	2.1510	2.151000	-5.658%	648	+60.391%
2024-09-18	2.0601	2.2800	2.0601	2.280000	+9.615%	451	+51.316%
2024-09-17	2.1100	2.1200	2.0800	2.080000	-1.422%	3,307	+65.865%
2024-09-16	2.2899	2.2900	2.1100	2.110000	-7.856%	3,580	+63.507%
2024-09-13	2.2900	2.2900	2.2100	2.289900	+3.662%	2,036	+50.662%
2024-09-12	2.2000	2.2150	2.1606	2.209000	+0.181%	2,261	+56.179%
2024-09-11	2.1425	2.4199	2.1300	2.205000	+2.083%	10,372	+56.463%
2024-09-10	2.0900	2.1700	2.0900	2.160000	+4.854%	4,729	+59.722%
2024-09-09	2.0300	2.1829	2.0300	2.060000	-4.186%	4,316	+67.476%
2024-09-06	2.1501	2.2011	2.1300	2.150000	-5.136%	3,328	+60.465%
2024-09-05	2.0000	2.2664	1.9820	2.266400	+2.552%	3,291	+52.224%
2024-09-04	2.2100	2.2100	2.1900	2.210000	-3.913%	2,529	+56.109%
2024-09-03	2.3000	2.3000	2.3000	2.300000	+0.437%	1,097	+50.000%
2024-08-30	2.4500	2.4595	2.2600	2.290000	-5.761%	4,795	+50.655%
2024-08-29	2.4000	2.4300	2.3600	2.430000	0.000%	2,441	+41.975%
2024-08-28	2.4000	2.4700	2.4000	2.430000	+1.250%	2,688	+41.975%
2024-08-27	2.3200	2.4500	2.3200	2.400000	-1.639%	1,685	+43.750%
2024-08-26	2.5200	2.5400	2.3100	2.440000	-3.557%	6,295	+41.393%
2024-08-23	2.1200	2.5500	2.1200	2.530000	+19.340%	24,935	+36.364%
2024-08-22	2.1200	2.1200	2.1200	2.120000	-0.935%	1,040	+62.736%
2024-08-21	2.0001	2.2300	2.0001	2.140000	+1.905%	2,624	+61.215%
2024-08-20	2.1000	2.1000	2.1000	2.100000	+3.448%	564	+64.286%
2024-08-16	2.0300	2.0300	2.0300	2.030000	-4.245%	203	+69.951%
2024-08-15	2.1100	2.1200	2.1100	2.120000	-1.391%	1,957	+62.736%
2024-08-14	1.9500	2.1500	1.9500	2.149900	+13.153%	1,565	+60.473%
2024-08-13	2.0200	2.0950	1.9000	1.900000	-10.377%	3,351	+81.579%
2024-08-12	2.1200	2.1200	2.1200	2.120000	-3.188%	345	+62.736%
2024-08-09	2.2000	2.2000	2.1898	2.189800	-2.241%	977	+57.549%
2024-08-08	2.2000	2.2400	2.0000	2.240000	+5.660%	7,053	+54.018%
2024-08-07	2.0300	2.1499	2.0300	2.120000	-2.304%	1,512	+62.736%
2024-08-06	2.0000	2.2100	1.9700	2.170000	+8.500%	5,405	+58.986%
2024-08-05	1.9100	2.1200	1.9100	2.000000	-0.990%	2,907	+72.500%

.dark-mode .Qh2Yq0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qh2Yq0{ color: #333333; background-color: white; border: 2px solid #333333; }BAOSBaosheng Media Group Holdings Limited Ordinary sharesstock NASDAQ

BAOS
Baosheng Media Group Holdings Limited Ordinary shares
stock NASDAQ