Dark

BAOS
Baosheng Media Group Holdings Limited Ordinary shares
stock NASDAQ

At Close

Jul 20, 2026 3:57:27 PM EDT

1.91USD-0.521%(-0.01)18,159

1.47Bid 2.01Ask 0.54Spread

Pre-market

Jul 21, 2026 9:14:30 AM EDT

1.81USD-5.729%(-0.11)594

After-hours

Jul 20, 2026 4:24:30 PM EDT

1.93USD+1.047%(+0.02)2,982

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-20	2.4400	2.6900	1.8000	1.9200	-23.506%	545,837	0.000%
2026-07-17	2.5000	2.5600	2.4900	2.5100	-0.791%	11,107	-23.506%
2026-07-16	2.4900	2.7150	2.3777	2.5300	+3.689%	277,133	-24.111%
2026-07-15	2.3000	2.4744	2.3000	2.4400	+2.521%	32,840	-21.311%
2026-07-14	2.7200	2.7200	2.2500	2.3800	-11.194%	86,597	-19.328%
2026-07-13	2.7300	2.8100	2.6200	2.6800	-4.626%	10,443	-28.358%
2026-07-10	2.7799	2.8100	2.7200	2.8100	+1.627%	3,203	-31.673%
2026-07-09	2.6000	2.7700	2.6000	2.7650	+1.842%	8,030	-30.561%
2026-07-08	2.6750	2.7500	2.6100	2.7150	+2.453%	16,304	-29.282%
2026-07-07	2.5999	2.7400	2.5999	2.6500	-0.749%	8,687	-27.547%
2026-07-06	2.5749	2.7600	2.5749	2.6700	+1.136%	3,576	-28.090%
2026-07-02	2.6450	2.7550	2.5200	2.6400	-0.377%	3,118	-27.273%
2026-07-01	2.6588	2.6588	2.5750	2.6500	+1.923%	1,102	-27.547%
2026-06-30	2.6000	2.6000	2.5600	2.6000	-2.256%	2,403	-26.154%
2026-06-29	2.6100	2.7100	2.5100	2.6600	-0.746%	15,467	-27.820%
2026-06-26	2.5500	2.7000	2.5100	2.6800	+2.682%	7,402	-28.358%
2026-06-25	2.8400	2.8400	2.5600	2.6100	-6.452%	27,840	-26.437%
2026-06-24	2.8000	2.8000	2.7200	2.7900	0.000%	5,255	-31.183%
2026-06-23	2.6500	2.8400	2.6500	2.7900	+1.455%	21,265	-31.183%
2026-06-22	2.6900	2.7500	2.6400	2.7500	-0.722%	4,062	-30.182%
2026-06-18	2.7600	2.8400	2.6800	2.7700	-3.819%	63,014	-30.686%
2026-06-17	2.6313	2.8800	2.6313	2.8800	+8.679%	9,949	-33.333%
2026-06-16	2.8000	2.8600	2.6500	2.6500	-7.986%	9,285	-27.547%
2026-06-15	2.9600	3.0700	2.7800	2.8800	-0.346%	64,410	-33.333%
2026-06-12	2.9500	3.1200	2.8900	2.8900	-4.305%	71,225	-33.564%
2026-06-11	2.7900	3.0700	2.6500	3.0200	+1.684%	39,330	-36.424%
2026-06-10	2.7900	3.0500	2.7900	2.9700	+3.125%	305,623	-35.354%
2026-06-09	2.8418	2.9600	2.7001	2.8800	+0.699%	62,150	-33.333%
2026-06-08	2.4450	2.9548	2.4000	2.8600	+11.719%	91,413	-32.867%
2026-06-05	2.4000	2.6900	2.3507	2.5600	+4.065%	119,103	-25.000%
2026-06-04	3.2900	3.8200	2.3100	2.4600	-24.308%	3,193,199	-21.951%
2026-06-03	2.9500	3.3000	2.9500	3.2500	+10.169%	44,440	-40.923%
2026-06-02	2.9500	2.9500	2.7901	2.9500	-1.667%	14,971	-34.915%
2026-06-01	2.7500	3.0000	2.7100	3.0000	+3.448%	12,684	-36.000%
2026-05-29	2.7408	2.9079	2.7408	2.9000	+3.203%	2,888	-33.793%
2026-05-28	2.8000	2.9200	2.7100	2.8100	-4.422%	7,311	-31.673%
2026-05-27	2.9200	2.9500	2.8800	2.9400	-0.676%	1,345	-34.694%
2026-05-26	2.6700	3.0534	2.6700	2.9600	+6.859%	132,058	-35.135%
2026-05-22	2.6900	2.8900	2.6900	2.7700	+4.073%	5,524	-30.686%
2026-05-21	2.7300	2.7300	2.6616	2.6616	+0.438%	5,178	-27.863%
2026-05-20	2.7300	2.8597	2.6389	2.6500	-3.030%	14,203	-27.547%
2026-05-19	2.4500	2.9400	2.4500	2.7328	-5.111%	4,012	-29.742%
2026-05-18	2.9250	2.9250	2.7001	2.8800	+2.124%	6,065	-33.333%
2026-05-15	3.0200	3.1004	2.8000	2.8201	-6.619%	14,177	-31.917%
2026-05-14	2.9501	3.0700	2.8700	3.0200	+0.003%	16,334	-36.424%
2026-05-13	2.6535	3.0700	2.6101	3.0199	+13.958%	78,239	-36.422%
2026-05-12	2.6000	2.7050	2.6000	2.6500	-2.394%	9,941	-27.547%
2026-05-11	2.6603	2.7150	2.6600	2.7150	-3.381%	3,291	-29.282%
2026-05-08	2.6900	2.9300	2.6900	2.8100	+1.444%	10,006	-31.673%
2026-05-07	2.8700	2.8950	2.7700	2.7700	-5.782%	6,991	-30.686%
2026-05-06	2.7900	2.9800	2.7900	2.9400	0.000%	10,385	-34.694%
2026-05-05	2.9500	2.9500	2.9350	2.9400	+3.158%	1,264	-34.694%
2026-05-04	2.7200	3.0900	2.7050	2.8500	+7.547%	23,146	-32.632%
2026-05-01	2.6400	2.7100	2.5911	2.6500	-3.285%	2,470	-27.547%
2026-04-30	2.6700	2.7400	2.6600	2.7400	+1.294%	3,220	-29.927%
2026-04-28	2.6400	2.7300	2.6400	2.7050	+2.075%	1,969	-29.020%
2026-04-27	2.7300	2.7800	2.6500	2.6500	-2.930%	8,467	-27.547%
2026-04-24	2.6439	2.7300	2.6439	2.7300	+5.304%	1,576	-29.670%
2026-04-23	2.5600	2.7500	2.5300	2.5925	+0.484%	25,301	-25.940%
2026-04-22	2.5700	2.6600	2.5600	2.5800	-1.901%	15,730	-25.581%
2026-04-21	2.5509	2.6800	2.4600	2.6300	-0.379%	27,786	-26.996%
2026-04-20	2.6100	2.6900	2.5500	2.6400	-1.859%	12,570	-27.273%
2026-04-17	2.6450	2.7300	2.5000	2.6900	+0.749%	9,078	-28.625%
2026-04-16	2.6201	2.7000	2.5700	2.6700	+1.908%	9,473	-28.090%
2026-04-15	2.5108	2.6900	2.5108	2.6200	+0.769%	8,732	-26.718%
2026-04-14	2.5400	2.6200	2.4900	2.6000	+2.362%	12,792	-26.154%
2026-04-13	2.5000	2.5500	2.4600	2.5400	0.000%	8,793	-24.409%
2026-04-10	2.3900	2.5500	2.3900	2.5400	-3.422%	32,852	-24.409%
2026-04-09	2.8600	2.8600	1.9800	2.6300	-1.928%	413,857	-26.996%
2026-04-08	2.6800	2.7750	2.6300	2.6817	+1.580%	1,304,861	-28.404%
2026-04-07	2.4700	2.6500	2.4700	2.6400	+3.529%	9,084	-27.273%
2026-04-06	2.5125	2.6253	2.5100	2.5500	+0.394%	10,154	-24.706%
2026-04-02	2.4300	2.5799	2.4300	2.5400	-0.680%	8,735	-24.409%
2026-04-01	2.4500	2.5574	2.4500	2.5574	-1.110%	3,205	-24.924%
2026-03-31	2.4300	2.6200	2.4300	2.5861	+5.126%	5,162	-25.757%
2026-03-30	2.5200	2.5200	2.4600	2.4600	-2.381%	3,252	-21.951%
2026-03-27	2.5500	2.6400	2.4500	2.5200	+1.156%	8,074	-23.810%
2026-03-26	2.5100	2.5500	2.4912	2.4912	-3.160%	2,411	-22.929%
2026-03-25	2.6100	2.6200	2.5600	2.5725	+0.488%	1,102	-25.364%
2026-03-24	2.5600	2.5600	2.5600	2.5600	-2.290%	719	-25.000%
2026-03-23	2.5900	2.6300	2.5800	2.6200	+1.158%	1,032	-26.718%
2026-03-20	2.4050	2.7900	2.4050	2.5900	+11.159%	30,237	-25.869%
2026-03-19	2.5600	2.6700	2.3300	2.3300	-12.406%	27,180	-17.597%
2026-03-18	2.6745	2.7400	2.6500	2.6600	0.000%	5,433	-27.820%
2026-03-17	2.7012	2.7900	2.6600	2.6600	+0.758%	12,404	-27.820%
2026-03-16	2.6298	2.7300	2.6298	2.6400	-1.493%	29,551	-27.273%
2026-03-13	2.8186	2.8186	2.6400	2.6800	0.000%	2,954	-28.358%
2026-03-12	2.7600	2.7600	2.6800	2.6800	0.000%	2,872	-28.358%
2026-03-11	2.7550	2.7550	2.6800	2.6800	-2.899%	1,641	-28.358%
2026-03-09	2.7600	2.7600	2.7600	2.7600	+2.985%	646	-30.435%
2026-03-06	2.6800	2.6800	2.6800	2.6800	-3.943%	1,039	-28.358%
2026-03-05	2.7100	2.8300	2.7100	2.7900	+4.887%	7,593	-31.183%
2026-03-04	2.6200	2.7400	2.6200	2.6600	+2.308%	5,692	-27.820%
2026-03-03	2.6483	2.6483	2.5500	2.6000	-1.887%	1,609	-26.154%
2026-03-02	2.6500	2.6500	2.6500	2.6500	-2.930%	1,943	-27.547%
2026-02-27	2.6073	2.7500	2.6073	2.7300	+4.598%	1,218	-29.670%
2026-02-26	2.6899	2.6900	2.5700	2.6100	-2.974%	3,972	-26.437%
2026-02-25	2.5700	2.6900	2.5700	2.6900	+5.078%	2,366	-28.625%
2026-02-24	2.6200	2.6900	2.5600	2.5600	-2.290%	16,031	-25.000%
2026-02-23	2.7000	2.7000	2.6101	2.6200	-2.239%	9,656	-26.718%
2026-02-20	2.7400	2.7400	2.6800	2.6800	0.000%	11,292	-28.358%
2026-02-19	2.7800	2.7800	2.6700	2.6800	0.000%	1,923	-28.358%
2026-02-18	2.6800	2.6800	2.6800	2.6800	+0.980%	502	-28.358%
2026-02-17	2.7000	2.7250	2.6500	2.6540	-1.704%	5,104	-27.656%
2026-02-13	2.6700	2.7599	2.6600	2.7000	+1.887%	2,041	-28.889%
2026-02-12	2.6501	2.7199	2.6500	2.6500	-0.004%	3,879	-27.547%
2026-02-11	2.7500	2.7500	2.6000	2.6501	-3.104%	10,546	-27.550%
2026-02-10	2.8000	2.8300	2.7277	2.7350	-1.971%	3,904	-29.799%
2026-02-09	2.6600	2.8600	2.6500	2.7900	+6.489%	15,981	-31.183%
2026-02-06	2.6300	2.7200	2.5750	2.6200	+0.383%	45,052	-26.718%
2026-02-05	2.8100	2.8100	2.6100	2.6100	-9.059%	20,172	-26.437%
2026-02-04	2.9800	3.0300	2.8100	2.8700	-4.651%	14,846	-33.101%
2026-02-03	3.0400	3.0850	2.9300	3.0100	-3.215%	10,979	-36.213%
2026-02-02	3.3400	3.3400	3.1100	3.1100	-7.440%	8,963	-38.264%
2026-01-30	2.9600	3.3600	2.9100	3.3600	+5.660%	38,982	-42.857%
2026-01-29	3.3400	3.3400	3.0000	3.1800	-7.826%	24,756	-39.623%
2026-01-28	2.8600	3.4500	2.8600	3.4500	+13.861%	54,892	-44.348%
2026-01-27	3.0300	3.1000	2.8900	3.0300	-2.572%	19,877	-36.634%
2026-01-26	2.9000	3.3000	2.7600	3.1100	+5.782%	32,538	-38.264%
2026-01-23	2.9600	2.9600	2.8000	2.9400	-3.607%	17,917	-34.694%
2026-01-22	3.0900	3.1000	2.9800	3.0500	-0.651%	9,499	-37.049%
2026-01-21	3.3000	3.3000	2.8000	3.0700	-6.653%	86,801	-37.459%
2026-01-20	2.7800	3.5200	2.7800	3.2888	+10.362%	288,715	-41.620%
2026-01-16	2.9100	3.1200	2.8500	2.9800	+4.930%	5,808	-35.570%
2026-01-15	2.6947	2.9300	2.6947	2.8400	-2.405%	12,580	-32.394%
2026-01-14	2.8700	3.0000	2.8700	2.9100	+0.397%	6,984	-34.021%
2026-01-13	2.8000	2.9150	2.8000	2.8985	+3.518%	2,610	-33.759%
2026-01-12	2.7900	3.0500	2.7300	2.8000	+1.083%	32,220	-31.429%
2026-01-09	2.7850	2.8000	2.7700	2.7700	0.000%	10,613	-30.686%
2026-01-08	2.6100	2.8500	2.6100	2.7700	+2.593%	24,309	-30.686%
2026-01-07	2.6700	2.7000	2.6200	2.7000	+1.124%	4,247	-28.889%
2026-01-06	2.7198	2.7198	2.6600	2.6700	-2.555%	2,945	-28.090%
2026-01-05	2.6400	2.7500	2.6200	2.7400	+3.788%	2,182	-29.927%
2026-01-02	2.7300	2.7300	2.6400	2.6400	-3.297%	7,083	-27.273%
2025-12-31	2.7500	2.7500	2.6124	2.7300	+1.487%	6,869	-29.670%
2025-12-30	2.6900	2.7300	2.6600	2.6900	+3.065%	7,340	-28.625%
2025-12-29	2.6850	2.6850	2.5400	2.6100	-4.044%	15,623	-26.437%
2025-12-26	2.7900	2.8891	2.6000	2.7200	-5.556%	32,411	-29.412%
2025-12-24	2.9700	2.9700	2.8800	2.8800	-1.370%	6,380	-33.333%
2025-12-23	2.9800	2.9800	2.9000	2.9200	-3.947%	5,417	-34.247%
2025-12-22	3.0250	3.0400	2.9500	3.0400	+0.997%	5,798	-36.842%
2025-12-19	3.0300	3.0400	2.9500	3.0100	+2.034%	6,581	-36.213%
2025-12-18	3.0000	3.0000	2.9500	2.9500	-1.338%	2,440	-34.915%
2025-12-17	2.9300	2.9900	2.8500	2.9900	+2.397%	11,755	-35.786%
2025-12-16	2.9000	2.9999	2.8900	2.9200	-0.341%	5,811	-34.247%
2025-12-15	3.1500	3.1500	2.8800	2.9300	-7.278%	17,535	-34.471%
2025-12-12	3.1600	3.2400	3.1600	3.1600	-6.231%	9,186	-39.241%
2025-12-11	3.4200	3.4300	3.3500	3.3700	-4.533%	10,291	-43.027%
2025-12-10	3.3728	3.5300	3.3511	3.5300	-3.022%	12,243	-45.609%
2025-12-09	3.3000	3.8000	3.1700	3.6400	+8.012%	73,960	-47.253%
2025-12-08	3.0823	3.4000	3.0823	3.3700	+5.454%	244,811	-43.027%
2025-12-05	3.0600	3.2500	3.0600	3.1957	+4.094%	7,490	-39.919%
2025-12-04	3.1950	3.1950	3.0700	3.0700	-3.459%	846	-37.459%
2025-12-03	3.1100	3.2390	3.1000	3.1800	+4.262%	8,371	-39.623%
2025-12-02	3.1700	3.2000	3.0200	3.0500	-4.984%	17,825	-37.049%
2025-12-01	3.3000	3.3000	3.1800	3.2100	-6.414%	7,437	-40.187%
2025-11-28	3.3400	3.5900	3.2700	3.4300	-0.291%	26,366	-44.023%
2025-11-26	3.4300	3.5000	3.1500	3.4400	+6.502%	71,084	-44.186%
2025-11-25	2.3710	3.3900	2.2200	3.2300	+36.864%	973,006	-40.557%
2025-11-24	2.2450	2.5700	2.2400	2.3600	+3.057%	36,685	-18.644%
2025-11-21	2.3200	2.3500	2.2021	2.2900	-5.015%	14,261	-16.157%
2025-11-20	2.5000	2.5400	2.4109	2.4109	-2.393%	8,622	-20.362%
2025-11-19	2.5050	2.5236	2.4500	2.4700	-3.516%	3,431	-22.267%
2025-11-18	2.5700	2.6000	2.5100	2.5600	-1.538%	6,750	-25.000%
2025-11-17	2.6020	2.6020	2.5600	2.6000	-1.515%	8,028	-26.154%
2025-11-14	2.6500	2.6900	2.6000	2.6400	-1.493%	8,648	-27.273%
2025-11-13	2.6500	2.6800	2.6150	2.6800	+1.132%	5,569	-28.358%
2025-11-12	2.6164	2.7000	2.6100	2.6500	+1.533%	5,803	-27.547%
2025-11-11	2.6500	2.6500	2.5633	2.6100	+2.353%	3,931	-26.437%
2025-11-10	2.5200	2.7732	2.5200	2.5500	-0.778%	16,222	-24.706%
2025-11-07	2.6000	2.6100	2.5000	2.5700	-3.383%	12,925	-25.292%
2025-11-06	2.7100	2.7841	2.6500	2.6600	-1.481%	16,425	-27.820%
2025-11-05	2.7971	2.8000	2.7000	2.7000	-3.571%	13,823	-28.889%
2025-11-04	2.9500	3.0100	2.8000	2.8000	-6.977%	34,264	-31.429%
2025-11-03	3.0700	3.2200	3.0100	3.0100	-1.634%	45,867	-36.213%
2025-10-31	3.1053	3.2200	3.0600	3.0600	0.000%	14,236	-37.255%
2025-10-30	3.0600	3.2700	3.0300	3.0600	-4.673%	22,480	-37.255%
2025-10-29	3.1700	3.2500	3.0800	3.2100	+0.312%	17,123	-40.187%
2025-10-28	3.1000	3.3536	3.0700	3.2000	+3.226%	44,975	-40.000%
2025-10-27	3.3000	3.3630	3.0200	3.1000	-3.427%	31,523	-38.065%
2025-10-24	3.0100	3.2500	2.9500	3.2100	+6.291%	27,747	-40.187%
2025-10-23	3.0688	3.0788	2.9300	3.0200	+4.138%	33,560	-36.424%
2025-10-22	3.2400	3.2400	2.9000	2.9000	-11.854%	41,531	-33.793%
2025-10-21	3.4600	3.4650	3.2900	3.2900	-4.913%	37,566	-41.641%
2025-10-20	3.5900	3.5900	3.4100	3.4600	-1.143%	22,032	-44.509%
2025-10-17	3.7200	3.7200	3.5000	3.5000	-7.162%	26,012	-45.143%
2025-10-16	3.9500	4.0100	3.7400	3.7700	-4.557%	35,938	-49.072%
2025-10-15	3.9600	4.1600	3.9100	3.9500	+1.023%	40,992	-51.392%
2025-10-14	3.7900	4.2000	3.7500	3.9100	-4.167%	76,158	-50.895%
2025-10-13	3.5600	4.3000	3.5600	4.0800	+4.082%	126,586	-52.941%
2025-10-10	3.9900	4.6400	3.9000	3.9200	-19.342%	418,596	-51.020%
2025-10-09	4.7800	5.2200	4.3700	4.8600	+46.828%	26,671,822	-60.494%
2025-10-08	3.4000	3.5000	3.2700	3.3100	-1.780%	4,634,223	-41.994%
2025-10-07	3.5000	3.6300	3.3400	3.3700	-1.173%	40,570	-43.027%
2025-10-06	3.4800	3.4800	3.3300	3.4100	+1.187%	9,558	-43.695%
2025-10-03	3.5000	3.5700	3.3500	3.3700	-3.714%	47,767	-43.027%
2025-10-02	3.2700	3.6200	3.2700	3.5000	+7.034%	57,076	-45.143%
2025-10-01	3.3300	3.4800	3.1620	3.2700	-2.679%	34,274	-41.284%
2025-09-30	3.6100	3.6200	3.3600	3.3600	-5.352%	74,730	-42.857%
2025-09-29	3.1900	3.7200	3.1900	3.5500	+7.576%	105,985	-45.915%
2025-09-26	3.3049	3.3500	3.2300	3.3000	+1.227%	14,606	-41.818%
2025-09-25	3.3000	3.4200	3.1800	3.2600	-2.687%	22,686	-41.104%
2025-09-24	3.2323	3.3685	3.1700	3.3500	+3.395%	15,819	-42.687%
2025-09-23	3.3400	3.4500	3.1300	3.2400	-2.115%	19,627	-40.741%
2025-09-22	3.4700	3.4700	3.2500	3.3100	-4.611%	50,917	-41.994%
2025-09-19	3.1690	3.6000	3.1690	3.4700	+6.769%	184,724	-44.669%
2025-09-18	3.0900	3.2700	3.0225	3.2500	+5.178%	41,509	-40.923%
2025-09-17	2.9500	3.1300	2.9500	3.0900	+1.645%	79,360	-37.864%
2025-09-16	2.9800	3.0600	2.8800	3.0400	+2.703%	259,614	-36.842%
2025-09-15	3.2000	3.2000	2.9600	2.9600	-5.431%	39,004	-35.135%
2025-09-12	2.9600	3.1300	2.9300	3.1300	+3.642%	74,191	-38.658%
2025-09-11	2.8700	3.2300	2.8400	3.0200	-2.265%	579,425	-36.424%
2025-09-10	3.0800	3.2200	2.9801	3.0900	-0.643%	150,621	-37.864%
2025-09-09	2.8600	3.3499	2.7300	3.1100	+1.303%	317,025	-38.264%
2025-09-08	2.7700	3.1900	2.7100	3.0700	+6.969%	283,361	-37.459%
2025-09-05	2.7900	3.0900	2.7500	2.8700	+3.237%	155,495	-33.101%
2025-09-04	2.9700	3.1500	2.7800	2.7800	-13.396%	328,548	-30.935%
2025-09-03	2.7000	5.4000	2.6002	3.2100	+12.632%	32,592,084	-40.187%
2025-09-02	2.7900	2.8500	2.7601	2.8500	+3.261%	11,394	-32.632%
2025-08-29	2.7600	2.7885	2.7339	2.7600	-0.361%	5,058	-30.435%
2025-08-28	2.7450	2.8300	2.7300	2.7700	0.000%	17,252	-30.686%
2025-08-27	2.8800	2.9300	2.7000	2.7700	-0.717%	36,990	-30.686%
2025-08-26	2.8729	3.4300	2.6800	2.7900	-2.448%	300,507	-31.183%
2025-08-25	2.8100	2.9600	2.7201	2.8600	-0.348%	30,233	-32.867%
2025-08-22	2.7900	2.9500	2.7900	2.8700	+6.355%	16,541	-33.101%
2025-08-21	2.6768	2.8319	2.6600	2.6985	-1.515%	2,733	-28.849%
2025-08-20	2.6905	2.7400	2.6600	2.7400	0.000%	9,140	-29.927%
2025-08-19	2.7700	2.7700	2.7000	2.7400	-2.143%	7,994	-29.927%
2025-08-18	2.7601	2.8946	2.7601	2.8000	+1.295%	4,338	-31.429%
2025-08-15	2.7900	2.8500	2.7600	2.7642	-1.448%	7,060	-30.540%
2025-08-14	2.6801	2.8048	2.6801	2.8048	-0.185%	2,935	-31.546%
2025-08-13	2.8214	2.8214	2.6800	2.8100	+1.079%	19,409	-31.673%
2025-08-12	2.6600	2.9100	2.6600	2.7800	+1.460%	28,205	-30.935%
2025-08-11	2.6500	2.8000	2.6500	2.7400	+1.859%	18,283	-29.927%
2025-08-08	2.7700	2.7800	2.6500	2.6900	-4.779%	9,333	-28.625%
2025-08-07	2.7401	2.8400	2.6600	2.8250	+6.604%	15,697	-32.035%
2025-08-06	2.7100	2.9100	2.6500	2.6500	-6.526%	45,302	-27.547%
2025-08-05	2.8526	2.9100	2.7900	2.8350	+1.613%	50,061	-32.275%
2025-08-04	2.9000	2.9000	2.7000	2.7900	-2.787%	39,426	-31.183%
2025-08-01	3.0300	3.0468	2.8510	2.8700	-6.209%	26,849	-33.101%
2025-07-31	3.0900	3.1470	3.0600	3.0600	-3.774%	13,502	-37.255%
2025-07-30	3.0000	3.2000	2.9700	3.1800	+6.000%	65,504	-39.623%
2025-07-29	3.0500	3.2054	2.9300	3.0000	0.000%	60,031	-36.000%
2025-07-28	2.9700	3.1000	2.9200	3.0000	+1.351%	11,335	-36.000%
2025-07-25	2.9800	3.1000	2.9100	2.9600	0.000%	52,215	-35.135%
2025-07-24	3.1479	3.1900	2.9015	2.9600	-7.500%	73,015	-35.135%
2025-07-23	2.9300	3.2200	2.8958	3.2000	+9.589%	66,521	-40.000%
2025-07-22	3.0500	3.0500	2.8500	2.9200	-1.684%	46,351	-34.247%
2025-07-21	2.7600	3.0899	2.7600	2.9700	+6.071%	90,561	-35.354%
2025-07-18	2.9800	2.9800	2.7900	2.8000	-2.439%	12,655	-31.429%
2025-07-17	2.8550	2.9900	2.7774	2.8700	+3.237%	38,853	-33.101%
2025-07-16	2.7700	2.8500	2.7500	2.7800	+0.361%	15,639	-30.935%
2025-07-15	2.7095	2.7700	2.6800	2.7700	+4.135%	60,770	-30.686%
2025-07-14	2.7800	2.8800	2.6400	2.6600	-3.273%	183,725	-27.820%
2025-07-11	2.6200	2.9909	2.5972	2.7500	+4.167%	118,011	-30.182%
2025-07-10	2.5900	2.7000	2.5400	2.6400	+1.538%	75,676	-27.273%
2025-07-09	2.6029	2.6700	2.5000	2.6000	0.000%	75,681	-26.154%
2025-07-08	2.6402	2.7700	2.5500	2.6000	-0.383%	102,202	-26.154%
2025-07-07	2.6900	2.7250	2.6100	2.6100	-5.091%	18,569	-26.437%
2025-07-03	2.5700	2.7700	2.5700	2.7500	+4.563%	33,765	-30.182%
2025-07-02	2.7696	2.8600	2.5900	2.6300	-2.593%	21,813	-26.996%
2025-07-01	2.6900	2.8300	2.6000	2.7000	-1.818%	27,553	-28.889%
2025-06-30	2.8100	2.8237	2.7300	2.7500	-3.169%	27,747	-30.182%
2025-06-27	2.9600	3.0200	2.8300	2.8400	-5.648%	45,880	-32.394%
2025-06-26	2.8646	3.0900	2.8386	3.0100	+2.034%	43,629	-36.213%
2025-06-25	2.9500	3.0100	2.8656	2.9500	-1.007%	15,323	-34.915%
2025-06-24	2.5600	2.9800	2.5600	2.9800	+12.453%	74,195	-35.570%
2025-06-23	2.6600	2.8200	2.4700	2.6500	-1.852%	35,163	-27.547%
2025-06-20	2.8000	2.9700	2.6600	2.7000	-4.255%	156,395	-28.889%
2025-06-18	2.6700	3.0000	2.6200	2.8200	+0.714%	74,090	-31.915%
2025-06-17	2.6200	3.0200	2.6200	2.8000	+3.704%	44,800	-31.429%
2025-06-16	2.7300	2.9900	2.7000	2.7000	-2.527%	93,548	-28.889%
2025-06-13	3.0400	3.0597	2.7700	2.7700	-13.166%	53,916	-30.686%
2025-06-12	3.2500	3.3200	3.1802	3.1900	-3.916%	36,503	-39.812%
2025-06-11	3.3800	3.5000	3.2500	3.3200	-2.065%	61,498	-42.169%
2025-06-10	3.7200	3.7200	3.3700	3.3900	-9.600%	145,906	-43.363%
2025-06-09	3.6900	4.0000	3.6900	3.7500	-0.266%	109,764	-48.800%
2025-06-06	3.6000	4.2999	3.6000	3.7600	-2.338%	556,052	-48.936%
2025-06-05	3.6600	4.0800	3.4200	3.8500	+5.191%	905,302	-50.130%
2025-06-04	4.3400	4.3900	3.2400	3.6600	+54.430%	36,194,951	-47.541%
2025-06-03	2.2700	2.4700	2.2700	2.3700	+3.043%	2,010,373	-18.987%
2025-06-02	2.5100	2.5100	2.3000	2.3000	-4.959%	37,496	-16.522%
2025-05-30	2.3300	2.4700	2.2700	2.4200	+3.419%	54,836	-20.661%
2025-05-29	2.3800	2.4412	2.2900	2.3400	-1.266%	39,148	-17.949%
2025-05-28	2.3600	2.5417	2.3500	2.3700	-2.469%	68,457	-18.987%
2025-05-27	2.4000	2.4700	2.3007	2.4300	+7.522%	37,174	-20.988%
2025-05-23	2.4900	2.5300	2.2501	2.2600	-5.042%	37,962	-15.044%
2025-05-22	2.2200	2.4300	2.2000	2.3800	+5.310%	35,262	-19.328%
2025-05-21	2.2600	2.3856	2.2300	2.2600	-3.004%	30,167	-15.044%
2025-05-20	2.4400	2.4581	2.3100	2.3300	-5.668%	28,783	-17.597%
2025-05-19	2.4200	2.4700	2.3300	2.4700	+1.230%	62,283	-22.267%
2025-05-16	2.3800	2.5900	2.2900	2.4400	+1.667%	92,229	-21.311%
2025-05-15	2.4300	2.8400	2.4000	2.4000	-3.614%	260,021	-20.000%
2025-05-14	2.4600	2.8199	2.4600	2.4900	-6.742%	319,962	-22.892%
2025-05-13	2.9300	3.0800	2.4000	2.6700	-0.373%	2,184,692	-28.090%
2025-05-12	2.2500	8.3000	2.0300	2.6800	+32.673%	39,739,041	-28.358%
2025-05-09	1.9300	2.2600	1.9300	2.0200	+4.663%	45,059	-4.950%
2025-05-08	1.9201	1.9700	1.9200	1.9300	+1.047%	4,443	-0.518%
2025-05-07	2.1300	2.1800	1.9100	1.9100	-13.575%	29,713	+0.524%
2025-05-06	1.9391	2.3200	1.8710	2.2100	+11.616%	103,586	-13.122%
2025-05-05	1.8700	1.9857	1.7900	1.9800	+1.538%	6,328	-3.030%
2025-05-02	1.7512	1.9800	1.7512	1.9500	+4.839%	11,720	-1.538%
2025-05-01	1.7900	1.8700	1.7801	1.8600	+3.911%	8,270	+3.226%
2025-04-30	1.7500	1.8700	1.7101	1.7900	-4.278%	22,228	+7.263%
2025-04-29	1.8800	1.8800	1.7800	1.8700	0.000%	9,069	+2.674%
2025-04-28	1.7800	1.8700	1.7800	1.8700	+5.056%	9,931	+2.674%
2025-04-25	1.8700	1.9100	1.5400	1.7800	-5.319%	17,301	+7.865%
2025-04-24	1.8500	1.9200	1.8053	1.8800	+0.761%	13,307	+2.128%
2025-04-23	1.9100	1.9300	1.8100	1.8658	+4.820%	26,341	+2.905%
2025-04-22	1.7400	1.9878	1.7200	1.7800	+2.299%	85,945	+7.865%
2025-04-21	1.7200	2.7600	1.5200	1.7400	+2.353%	441,389	+10.345%
2025-04-17	1.8118	1.9400	1.6750	1.7000	-4.494%	131,014	+12.941%
2025-04-16	2.0110	2.0110	1.7500	1.7800	-11.881%	36,191	+7.865%
2025-04-15	2.1300	2.1300	1.9900	2.0200	-4.717%	37,767	-4.950%
2025-04-14	2.2100	2.2800	2.1200	2.1200	-13.115%	25,310	-9.434%
2025-04-11	2.2400	2.4400	2.2300	2.4400	-1.215%	42,671	-21.311%
2025-04-10	2.1100	2.4700	2.0100	2.4700	+17.062%	561,523	-22.267%
2025-04-09	1.9999	2.2498	1.9300	2.1100	+5.500%	138,592	-9.005%
2025-04-08	2.0300	2.0860	1.8600	2.0000	+5.263%	64,545	-4.000%
2025-04-07	1.7100	1.9298	1.6003	1.9000	+11.111%	41,300	+1.053%
2025-04-04	1.9504	1.9504	1.6800	1.7100	-14.070%	56,721	+12.281%
2025-04-03	2.0100	2.0700	1.9100	1.9900	-4.327%	13,639	-3.518%
2025-04-02	2.0934	2.1550	2.0300	2.0800	+0.971%	9,399	-7.692%
2025-04-01	2.0900	2.1500	2.0200	2.0600	-2.370%	14,808	-6.796%
2025-03-31	2.1800	2.2400	2.0300	2.1100	-8.658%	12,168	-9.005%
2025-03-28	2.3500	2.4000	2.2800	2.3100	-4.545%	13,529	-16.883%
2025-03-27	2.4250	2.4600	2.3500	2.4200	-0.412%	21,182	-20.661%
2025-03-26	2.5200	2.5350	2.3302	2.4300	-6.897%	31,295	-20.988%
2025-03-25	2.4600	2.6567	2.4001	2.6100	+7.407%	36,599	-26.437%
2025-03-24	2.2900	2.6548	2.2900	2.4300	+8.000%	62,687	-20.988%
2025-03-21	2.2600	2.4100	2.2300	2.2500	-3.433%	31,450	-14.667%
2025-03-20	2.3285	2.5800	2.2101	2.3300	-2.917%	31,966	-17.597%
2025-03-19	2.3000	2.5500	2.2501	2.4000	+3.896%	79,296	-20.000%
2025-03-18	2.0000	2.7599	2.0000	2.3100	+17.857%	431,390	-16.883%
2025-03-17	2.2000	3.6900	1.9000	1.9600	-17.300%	1,039,648	-2.041%
2025-03-14	2.0300	2.4600	1.7200	2.3700	+12.857%	3,561,159	-18.987%
2025-03-13	2.0300	2.1000	2.0000	2.1000	+3.960%	5,062	-8.571%
2025-03-12	2.0000	2.1000	1.9500	2.0200	+1.000%	10,979	-4.950%
2025-03-11	2.1100	2.1100	1.9000	2.0000	-5.213%	24,458	-4.000%
2025-03-10	2.3000	2.3000	2.0700	2.1100	-8.261%	14,414	-9.005%
2025-03-07	2.3000	2.3000	2.2300	2.3000	0.000%	3,296	-16.522%
2025-03-06	2.2900	2.3918	2.1300	2.3000	+1.322%	16,605	-16.522%
2025-03-05	2.2100	2.3500	2.1618	2.2700	+2.715%	33,195	-15.419%
2025-03-04	2.2800	2.2800	2.1100	2.2100	-6.751%	9,631	-13.122%
2025-03-03	2.5800	2.5900	2.2998	2.3700	-8.140%	20,752	-18.987%
2025-02-28	2.6200	2.6200	2.5200	2.5800	-3.008%	11,729	-25.581%
2025-02-27	2.7800	2.7800	2.6500	2.6600	-4.317%	13,113	-27.820%
2025-02-26	3.1800	3.2800	2.6800	2.7800	-15.244%	69,124	-30.935%
2025-02-25	3.0900	3.3646	3.0900	3.2800	+4.459%	45,616	-41.463%
2025-02-24	3.1100	3.3980	3.0000	3.1400	-2.181%	74,981	-38.854%
2025-02-21	3.2100	3.5150	3.0700	3.2100	+2.556%	82,969	-40.187%
2025-02-20	3.2400	3.3900	3.1000	3.1300	-7.670%	13,399	-38.658%
2025-02-19	3.3300	3.3900	3.1067	3.3900	+0.893%	14,711	-43.363%
2025-02-18	3.0700	3.4200	3.0700	3.3600	+8.387%	41,795	-42.857%
2025-02-14	3.2200	3.2850	3.0200	3.1000	-5.775%	32,753	-38.065%
2025-02-13	3.2800	3.4800	3.1300	3.2900	-1.201%	50,116	-41.641%
2025-02-12	3.3400	3.6350	3.1900	3.3300	-0.597%	97,171	-42.342%
2025-02-11	3.3400	3.3700	3.1901	3.3500	-1.760%	18,931	-42.687%
2025-02-10	3.2900	3.5000	3.1550	3.4100	+1.187%	82,300	-43.695%
2025-02-07	3.6300	3.6800	3.3100	3.3700	-8.672%	72,991	-43.027%
2025-02-06	3.4400	3.7204	3.4100	3.6900	-0.270%	123,316	-47.967%
2025-02-05	3.6100	3.9099	3.4900	3.7000	-1.857%	205,974	-48.108%
2025-02-04	3.3800	4.0200	3.3800	3.7700	+9.593%	219,082	-49.072%
2025-02-03	3.2000	3.5000	3.1700	3.4400	-6.775%	196,200	-44.186%
2025-01-31	3.0800	5.9500	3.0000	3.6900	+19.032%	5,717,645	-47.967%
2025-01-30	2.9900	3.5899	2.9900	3.1000	+0.649%	188,772	-38.065%
2025-01-29	3.1200	3.1900	2.8600	3.0800	-4.348%	38,560	-37.662%
2025-01-28	3.4300	3.5000	3.1000	3.2200	-8.000%	112,180	-40.373%
2025-01-27	3.2500	3.7700	3.0300	3.5000	+4.478%	180,331	-45.143%
2025-01-24	2.9100	3.4487	2.9000	3.3500	+13.946%	111,854	-42.687%

.dark-mode .hHbWHv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hHbWHv{ 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