Dark

BAOS
Baosheng Media Group Holdings Limited Ordinary shares
stock NASDAQ

Market Open

Sep 4, 2026 3:18:40 PM EDT

0.3500USD+22.978%(+0.0645)119,171,571

0.3400Bid 0.3500Ask 0.0100Spread

Pre-market

Sep 4, 2026 9:29:30 AM EDT

0.3502USD+24.760%(+0.0695)9,306,506

After-hours

Sep 3, 2026 4:58:30 PM EDT

0.2850USD+1.858%(+0.0050)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	0.3400	0.370000	0.32000	0.3500	+24.688%	119,171,571	0.000%
2026-09-03	0.2852	0.313200	0.27540	0.2807	-0.532%	565,621	+24.688%
2026-09-02	0.3159	0.315900	0.27110	0.2822	-9.840%	636,043	+24.026%
2026-09-01	0.3400	0.342900	0.30000	0.3130	-11.432%	2,437,473	+11.821%
2026-08-31	0.3400	0.359700	0.31600	0.3534	+1.523%	1,080,123	-0.962%
2026-08-28	0.4050	0.410000	0.33035	0.3481	-18.763%	2,030,736	+0.546%
2026-08-27	0.4201	0.430000	0.40170	0.4285	-2.614%	1,192,787	-18.320%
2026-08-26	0.4280	0.448300	0.40290	0.4400	+0.228%	2,321,699	-20.455%
2026-08-25	0.4498	0.449800	0.42450	0.4390	-5.408%	4,932,564	-20.273%
2026-08-24	0.4432	0.469900	0.42300	0.4641	-2.725%	4,098,033	-24.585%
2026-08-21	0.4650	0.480000	0.43210	0.4771	+7.941%	1,805,244	-26.640%
2026-08-20	0.5380	0.538000	0.43205	0.4420	-15.163%	20,455,967	-20.814%
2026-08-19	0.4665	0.537900	0.44000	0.5210	+7.867%	5,170,876	-32.821%
2026-08-18	0.4881	0.494900	0.42060	0.4830	+0.688%	9,864,217	-27.536%
2026-08-17	0.4600	0.490000	0.40040	0.4797	-4.060%	8,817,856	-27.038%
2026-08-14	0.6300	0.635899	0.42000	0.5000	-15.966%	3,771,081	-30.000%
2026-08-13	0.6000	0.643200	0.58000	0.5950	-21.711%	4,551,074	-41.176%
2026-08-12	1.0900	1.220000	0.63000	0.7600	+4.181%	68,019,528	-53.947%
2026-08-11	0.6834	0.750000	0.61170	0.7295	+3.153%	31,907,002	-52.022%
2026-08-10	0.5985	0.879990	0.52560	0.7072	+8.583%	7,650,901	-50.509%
2026-08-07	0.5900	0.699000	0.56180	0.6513	+9.132%	3,124,119	-46.261%
2026-08-06	0.5597	0.603000	0.52000	0.5968	+3.432%	256,819	-41.354%
2026-08-05	0.5790	0.579000	0.53960	0.5770	+3.257%	305,599	-39.341%
2026-08-04	0.5844	0.588900	0.55010	0.5588	-4.069%	92,518	-37.366%
2026-08-03	0.6289	0.628900	0.57500	0.5825	-2.884%	203,257	-39.914%
2026-07-31	0.6207	0.640100	0.57190	0.5998	-4.854%	96,365	-41.647%
2026-07-30	0.6728	0.725099	0.60510	0.6304	-5.288%	85,778	-44.480%
2026-07-29	0.6830	0.736699	0.66000	0.6656	-1.640%	200,989	-47.416%
2026-07-28	0.6900	0.807864	0.63490	0.6767	-4.150%	95,761	-48.278%
2026-07-27	1.1700	1.240000	0.50000	0.7060	-39.658%	277,094	-50.425%
2026-07-24	1.6900	1.690000	1.10000	1.1700	-31.579%	84,086	-70.085%
2026-07-23	1.9400	1.940000	1.71000	1.7100	-9.524%	178,042	-79.532%
2026-07-22	1.8100	1.980000	1.72000	1.8900	+8.000%	63,450	-81.481%
2026-07-21	1.8300	1.910000	1.72000	1.7500	-8.854%	27,510	-80.000%
2026-07-20	2.4400	2.690000	1.80000	1.9200	-23.506%	545,837	-81.771%
2026-07-17	2.5000	2.560000	2.49000	2.5100	-0.791%	11,107	-86.056%
2026-07-16	2.4900	2.715000	2.37770	2.5300	+3.689%	277,133	-86.166%
2026-07-15	2.3000	2.474400	2.30000	2.4400	+2.521%	32,840	-85.656%
2026-07-14	2.7200	2.720000	2.25000	2.3800	-11.194%	86,597	-85.294%
2026-07-13	2.7300	2.810000	2.62000	2.6800	-4.626%	10,443	-86.940%
2026-07-10	2.7799	2.810000	2.72000	2.8100	+1.627%	3,203	-87.544%
2026-07-09	2.6000	2.770000	2.60000	2.7650	+1.842%	8,030	-87.342%
2026-07-08	2.6750	2.750000	2.61000	2.7150	+2.453%	16,304	-87.109%
2026-07-07	2.5999	2.740000	2.59990	2.6500	-0.749%	8,687	-86.792%
2026-07-06	2.5749	2.760000	2.57490	2.6700	+1.136%	3,576	-86.891%
2026-07-02	2.6450	2.755000	2.52000	2.6400	-0.377%	3,118	-86.742%
2026-07-01	2.6588	2.658800	2.57500	2.6500	+1.923%	1,102	-86.792%
2026-06-30	2.6000	2.600000	2.56000	2.6000	-2.256%	2,403	-86.538%
2026-06-29	2.6100	2.710000	2.51000	2.6600	-0.746%	15,467	-86.842%
2026-06-26	2.5500	2.700000	2.51000	2.6800	+2.682%	7,402	-86.940%
2026-06-25	2.8400	2.840000	2.56000	2.6100	-6.452%	27,840	-86.590%
2026-06-24	2.8000	2.800000	2.72000	2.7900	0.000%	5,255	-87.455%
2026-06-23	2.6500	2.840000	2.65000	2.7900	+1.455%	21,265	-87.455%
2026-06-22	2.6900	2.750000	2.64000	2.7500	-0.722%	4,062	-87.273%
2026-06-18	2.7600	2.840000	2.68000	2.7700	-3.819%	63,014	-87.365%
2026-06-17	2.6313	2.880000	2.63130	2.8800	+8.679%	9,949	-87.847%
2026-06-16	2.8000	2.860000	2.65000	2.6500	-7.986%	9,285	-86.792%
2026-06-15	2.9600	3.070000	2.78000	2.8800	-0.346%	64,410	-87.847%
2026-06-12	2.9500	3.120000	2.89000	2.8900	-4.305%	71,225	-87.889%
2026-06-11	2.7900	3.070000	2.65000	3.0200	+1.684%	39,330	-88.411%
2026-06-10	2.7900	3.050000	2.79000	2.9700	+3.125%	305,623	-88.215%
2026-06-09	2.8418	2.960000	2.70010	2.8800	+0.699%	62,150	-87.847%
2026-06-08	2.4450	2.954800	2.40000	2.8600	+11.719%	91,413	-87.762%
2026-06-05	2.4000	2.690000	2.35070	2.5600	+4.065%	119,103	-86.328%
2026-06-04	3.2900	3.820000	2.31000	2.4600	-24.308%	3,193,199	-85.772%
2026-06-03	2.9500	3.300000	2.95000	3.2500	+10.169%	44,440	-89.231%
2026-06-02	2.9500	2.950000	2.79010	2.9500	-1.667%	14,971	-88.136%
2026-06-01	2.7500	3.000000	2.71000	3.0000	+3.448%	12,684	-88.333%
2026-05-29	2.7408	2.907900	2.74080	2.9000	+3.203%	2,888	-87.931%
2026-05-28	2.8000	2.920000	2.71000	2.8100	-4.422%	7,311	-87.544%
2026-05-27	2.9200	2.950000	2.88000	2.9400	-0.676%	1,345	-88.095%
2026-05-26	2.6700	3.053400	2.67000	2.9600	+6.859%	132,058	-88.176%
2026-05-22	2.6900	2.890000	2.69000	2.7700	+4.073%	5,524	-87.365%
2026-05-21	2.7300	2.730000	2.66160	2.6616	+0.438%	5,178	-86.850%
2026-05-20	2.7300	2.859700	2.63890	2.6500	-3.030%	14,203	-86.792%
2026-05-19	2.4500	2.940000	2.45000	2.7328	-5.111%	4,012	-87.193%
2026-05-18	2.9250	2.925000	2.70010	2.8800	+2.124%	6,065	-87.847%
2026-05-15	3.0200	3.100400	2.80000	2.8201	-6.619%	14,177	-87.589%
2026-05-14	2.9501	3.070000	2.87000	3.0200	+0.003%	16,334	-88.411%
2026-05-13	2.6535	3.070000	2.61010	3.0199	+13.958%	78,239	-88.410%
2026-05-12	2.6000	2.705000	2.60000	2.6500	-2.394%	9,941	-86.792%
2026-05-11	2.6603	2.715000	2.66000	2.7150	-3.381%	3,291	-87.109%
2026-05-08	2.6900	2.930000	2.69000	2.8100	+1.444%	10,006	-87.544%
2026-05-07	2.8700	2.895000	2.77000	2.7700	-5.782%	6,991	-87.365%
2026-05-06	2.7900	2.980000	2.79000	2.9400	0.000%	10,385	-88.095%
2026-05-05	2.9500	2.950000	2.93500	2.9400	+3.158%	1,264	-88.095%
2026-05-04	2.7200	3.090000	2.70500	2.8500	+7.547%	23,146	-87.719%
2026-05-01	2.6400	2.710000	2.59110	2.6500	-3.285%	2,470	-86.792%
2026-04-30	2.6700	2.740000	2.66000	2.7400	+1.294%	3,220	-87.226%
2026-04-28	2.6400	2.730000	2.64000	2.7050	+2.075%	1,969	-87.061%
2026-04-27	2.7300	2.780000	2.65000	2.6500	-2.930%	8,467	-86.792%
2026-04-24	2.6439	2.730000	2.64390	2.7300	+5.304%	1,576	-87.179%
2026-04-23	2.5600	2.750000	2.53000	2.5925	+0.484%	25,301	-86.500%
2026-04-22	2.5700	2.660000	2.56000	2.5800	-1.901%	15,730	-86.434%
2026-04-21	2.5509	2.680000	2.46000	2.6300	-0.379%	27,786	-86.692%
2026-04-20	2.6100	2.690000	2.55000	2.6400	-1.859%	12,570	-86.742%
2026-04-17	2.6450	2.730000	2.50000	2.6900	+0.749%	9,078	-86.989%
2026-04-16	2.6201	2.700000	2.57000	2.6700	+1.908%	9,473	-86.891%
2026-04-15	2.5108	2.690000	2.51080	2.6200	+0.769%	8,732	-86.641%
2026-04-14	2.5400	2.620000	2.49000	2.6000	+2.362%	12,792	-86.538%
2026-04-13	2.5000	2.550000	2.46000	2.5400	0.000%	8,793	-86.220%
2026-04-10	2.3900	2.550000	2.39000	2.5400	-3.422%	32,852	-86.220%
2026-04-09	2.8600	2.860000	1.98000	2.6300	-1.928%	413,857	-86.692%
2026-04-08	2.6800	2.775000	2.63000	2.6817	+1.580%	1,304,861	-86.949%
2026-04-07	2.4700	2.650000	2.47000	2.6400	+3.529%	9,084	-86.742%
2026-04-06	2.5125	2.625300	2.51000	2.5500	+0.394%	10,154	-86.275%
2026-04-02	2.4300	2.579900	2.43000	2.5400	-0.680%	8,735	-86.220%
2026-04-01	2.4500	2.557400	2.45000	2.5574	-1.110%	3,205	-86.314%
2026-03-31	2.4300	2.620000	2.43000	2.5861	+5.126%	5,162	-86.466%
2026-03-30	2.5200	2.520000	2.46000	2.4600	-2.381%	3,252	-85.772%
2026-03-27	2.5500	2.640000	2.45000	2.5200	+1.156%	8,074	-86.111%
2026-03-26	2.5100	2.550000	2.49120	2.4912	-3.160%	2,411	-85.951%
2026-03-25	2.6100	2.620000	2.56000	2.5725	+0.488%	1,102	-86.395%
2026-03-24	2.5600	2.560000	2.56000	2.5600	-2.290%	719	-86.328%
2026-03-23	2.5900	2.630000	2.58000	2.6200	+1.158%	1,032	-86.641%
2026-03-20	2.4050	2.790000	2.40500	2.5900	+11.159%	30,237	-86.486%
2026-03-19	2.5600	2.670000	2.33000	2.3300	-12.406%	27,180	-84.979%
2026-03-18	2.6745	2.740000	2.65000	2.6600	0.000%	5,433	-86.842%
2026-03-17	2.7012	2.790000	2.66000	2.6600	+0.758%	12,404	-86.842%
2026-03-16	2.6298	2.730000	2.62980	2.6400	-1.493%	29,551	-86.742%
2026-03-13	2.8186	2.818600	2.64000	2.6800	0.000%	2,954	-86.940%
2026-03-12	2.7600	2.760000	2.68000	2.6800	0.000%	2,872	-86.940%
2026-03-11	2.7550	2.755000	2.68000	2.6800	-2.899%	1,641	-86.940%
2026-03-09	2.7600	2.760000	2.76000	2.7600	+2.985%	646	-87.319%
2026-03-06	2.6800	2.680000	2.68000	2.6800	-3.943%	1,039	-86.940%
2026-03-05	2.7100	2.830000	2.71000	2.7900	+4.887%	7,593	-87.455%
2026-03-04	2.6200	2.740000	2.62000	2.6600	+2.308%	5,692	-86.842%
2026-03-03	2.6483	2.648300	2.55000	2.6000	-1.887%	1,609	-86.538%
2026-03-02	2.6500	2.650000	2.65000	2.6500	-2.930%	1,943	-86.792%
2026-02-27	2.6073	2.750000	2.60730	2.7300	+4.598%	1,218	-87.179%
2026-02-26	2.6899	2.690000	2.57000	2.6100	-2.974%	3,972	-86.590%
2026-02-25	2.5700	2.690000	2.57000	2.6900	+5.078%	2,366	-86.989%
2026-02-24	2.6200	2.690000	2.56000	2.5600	-2.290%	16,031	-86.328%
2026-02-23	2.7000	2.700000	2.61010	2.6200	-2.239%	9,656	-86.641%
2026-02-20	2.7400	2.740000	2.68000	2.6800	0.000%	11,292	-86.940%
2026-02-19	2.7800	2.780000	2.67000	2.6800	0.000%	1,923	-86.940%
2026-02-18	2.6800	2.680000	2.68000	2.6800	+0.980%	502	-86.940%
2026-02-17	2.7000	2.725000	2.65000	2.6540	-1.704%	5,104	-86.812%
2026-02-13	2.6700	2.759900	2.66000	2.7000	+1.887%	2,041	-87.037%
2026-02-12	2.6501	2.719900	2.65000	2.6500	-0.004%	3,879	-86.792%
2026-02-11	2.7500	2.750000	2.60000	2.6501	-3.104%	10,546	-86.793%
2026-02-10	2.8000	2.830000	2.72770	2.7350	-1.971%	3,904	-87.203%
2026-02-09	2.6600	2.860000	2.65000	2.7900	+6.489%	15,981	-87.455%
2026-02-06	2.6300	2.720000	2.57500	2.6200	+0.383%	45,052	-86.641%
2026-02-05	2.8100	2.810000	2.61000	2.6100	-9.059%	20,172	-86.590%
2026-02-04	2.9800	3.030000	2.81000	2.8700	-4.651%	14,846	-87.805%
2026-02-03	3.0400	3.085000	2.93000	3.0100	-3.215%	10,979	-88.372%
2026-02-02	3.3400	3.340000	3.11000	3.1100	-7.440%	8,963	-88.746%
2026-01-30	2.9600	3.360000	2.91000	3.3600	+5.660%	38,982	-89.583%
2026-01-29	3.3400	3.340000	3.00000	3.1800	-7.826%	24,756	-88.994%
2026-01-28	2.8600	3.450000	2.86000	3.4500	+13.861%	54,892	-89.855%
2026-01-27	3.0300	3.100000	2.89000	3.0300	-2.572%	19,877	-88.449%
2026-01-26	2.9000	3.300000	2.76000	3.1100	+5.782%	32,538	-88.746%
2026-01-23	2.9600	2.960000	2.80000	2.9400	-3.607%	17,917	-88.095%
2026-01-22	3.0900	3.100000	2.98000	3.0500	-0.651%	9,499	-88.525%
2026-01-21	3.3000	3.300000	2.80000	3.0700	-6.653%	86,801	-88.599%
2026-01-20	2.7800	3.520000	2.78000	3.2888	+10.362%	288,715	-89.358%
2026-01-16	2.9100	3.120000	2.85000	2.9800	+4.930%	5,808	-88.255%
2026-01-15	2.6947	2.930000	2.69470	2.8400	-2.405%	12,580	-87.676%
2026-01-14	2.8700	3.000000	2.87000	2.9100	+0.397%	6,984	-87.973%
2026-01-13	2.8000	2.915000	2.80000	2.8985	+3.518%	2,610	-87.925%
2026-01-12	2.7900	3.050000	2.73000	2.8000	+1.083%	32,220	-87.500%
2026-01-09	2.7850	2.800000	2.77000	2.7700	0.000%	10,613	-87.365%
2026-01-08	2.6100	2.850000	2.61000	2.7700	+2.593%	24,309	-87.365%
2026-01-07	2.6700	2.700000	2.62000	2.7000	+1.124%	4,247	-87.037%
2026-01-06	2.7198	2.719800	2.66000	2.6700	-2.555%	2,945	-86.891%
2026-01-05	2.6400	2.750000	2.62000	2.7400	+3.788%	2,182	-87.226%
2026-01-02	2.7300	2.730000	2.64000	2.6400	-3.297%	7,083	-86.742%
2025-12-31	2.7500	2.750000	2.61240	2.7300	+1.487%	6,869	-87.179%
2025-12-30	2.6900	2.730000	2.66000	2.6900	+3.065%	7,340	-86.989%
2025-12-29	2.6850	2.685000	2.54000	2.6100	-4.044%	15,623	-86.590%
2025-12-26	2.7900	2.889100	2.60000	2.7200	-5.556%	32,411	-87.132%
2025-12-24	2.9700	2.970000	2.88000	2.8800	-1.370%	6,380	-87.847%
2025-12-23	2.9800	2.980000	2.90000	2.9200	-3.947%	5,417	-88.014%
2025-12-22	3.0250	3.040000	2.95000	3.0400	+0.997%	5,798	-88.487%
2025-12-19	3.0300	3.040000	2.95000	3.0100	+2.034%	6,581	-88.372%
2025-12-18	3.0000	3.000000	2.95000	2.9500	-1.338%	2,440	-88.136%
2025-12-17	2.9300	2.990000	2.85000	2.9900	+2.397%	11,755	-88.294%
2025-12-16	2.9000	2.999900	2.89000	2.9200	-0.341%	5,811	-88.014%
2025-12-15	3.1500	3.150000	2.88000	2.9300	-7.278%	17,535	-88.055%
2025-12-12	3.1600	3.240000	3.16000	3.1600	-6.231%	9,186	-88.924%
2025-12-11	3.4200	3.430000	3.35000	3.3700	-4.533%	10,291	-89.614%
2025-12-10	3.3728	3.530000	3.35110	3.5300	-3.022%	12,243	-90.085%
2025-12-09	3.3000	3.800000	3.17000	3.6400	+8.012%	73,960	-90.385%
2025-12-08	3.0823	3.400000	3.08230	3.3700	+5.454%	244,811	-89.614%
2025-12-05	3.0600	3.250000	3.06000	3.1957	+4.094%	7,490	-89.048%
2025-12-04	3.1950	3.195000	3.07000	3.0700	-3.459%	846	-88.599%
2025-12-03	3.1100	3.239000	3.10000	3.1800	+4.262%	8,371	-88.994%
2025-12-02	3.1700	3.200000	3.02000	3.0500	-4.984%	17,825	-88.525%
2025-12-01	3.3000	3.300000	3.18000	3.2100	-6.414%	7,437	-89.097%
2025-11-28	3.3400	3.590000	3.27000	3.4300	-0.291%	26,366	-89.796%
2025-11-26	3.4300	3.500000	3.15000	3.4400	+6.502%	71,084	-89.826%
2025-11-25	2.3710	3.390000	2.22000	3.2300	+36.864%	973,006	-89.164%
2025-11-24	2.2450	2.570000	2.24000	2.3600	+3.057%	36,685	-85.169%
2025-11-21	2.3200	2.350000	2.20210	2.2900	-5.015%	14,261	-84.716%
2025-11-20	2.5000	2.540000	2.41090	2.4109	-2.393%	8,622	-85.483%
2025-11-19	2.5050	2.523600	2.45000	2.4700	-3.516%	3,431	-85.830%
2025-11-18	2.5700	2.600000	2.51000	2.5600	-1.538%	6,750	-86.328%
2025-11-17	2.6020	2.602000	2.56000	2.6000	-1.515%	8,028	-86.538%
2025-11-14	2.6500	2.690000	2.60000	2.6400	-1.493%	8,648	-86.742%
2025-11-13	2.6500	2.680000	2.61500	2.6800	+1.132%	5,569	-86.940%
2025-11-12	2.6164	2.700000	2.61000	2.6500	+1.533%	5,803	-86.792%
2025-11-11	2.6500	2.650000	2.56330	2.6100	+2.353%	3,931	-86.590%
2025-11-10	2.5200	2.773200	2.52000	2.5500	-0.778%	16,222	-86.275%
2025-11-07	2.6000	2.610000	2.50000	2.5700	-3.383%	12,925	-86.381%
2025-11-06	2.7100	2.784100	2.65000	2.6600	-1.481%	16,425	-86.842%
2025-11-05	2.7971	2.800000	2.70000	2.7000	-3.571%	13,823	-87.037%
2025-11-04	2.9500	3.010000	2.80000	2.8000	-6.977%	34,264	-87.500%
2025-11-03	3.0700	3.220000	3.01000	3.0100	-1.634%	45,867	-88.372%
2025-10-31	3.1053	3.220000	3.06000	3.0600	0.000%	14,236	-88.562%
2025-10-30	3.0600	3.270000	3.03000	3.0600	-4.673%	22,480	-88.562%
2025-10-29	3.1700	3.250000	3.08000	3.2100	+0.312%	17,123	-89.097%
2025-10-28	3.1000	3.353600	3.07000	3.2000	+3.226%	44,975	-89.063%
2025-10-27	3.3000	3.363000	3.02000	3.1000	-3.427%	31,523	-88.710%
2025-10-24	3.0100	3.250000	2.95000	3.2100	+6.291%	27,747	-89.097%
2025-10-23	3.0688	3.078800	2.93000	3.0200	+4.138%	33,560	-88.411%
2025-10-22	3.2400	3.240000	2.90000	2.9000	-11.854%	41,531	-87.931%
2025-10-21	3.4600	3.465000	3.29000	3.2900	-4.913%	37,566	-89.362%
2025-10-20	3.5900	3.590000	3.41000	3.4600	-1.143%	22,032	-89.884%
2025-10-17	3.7200	3.720000	3.50000	3.5000	-7.162%	26,012	-90.000%
2025-10-16	3.9500	4.010000	3.74000	3.7700	-4.557%	35,938	-90.716%
2025-10-15	3.9600	4.160000	3.91000	3.9500	+1.023%	40,992	-91.139%
2025-10-14	3.7900	4.200000	3.75000	3.9100	-4.167%	76,158	-91.049%
2025-10-13	3.5600	4.300000	3.56000	4.0800	+4.082%	126,586	-91.422%
2025-10-10	3.9900	4.640000	3.90000	3.9200	-19.342%	418,596	-91.071%
2025-10-09	4.7800	5.220000	4.37000	4.8600	+46.828%	26,671,822	-92.798%
2025-10-08	3.4000	3.500000	3.27000	3.3100	-1.780%	4,634,223	-89.426%
2025-10-07	3.5000	3.630000	3.34000	3.3700	-1.173%	40,570	-89.614%
2025-10-06	3.4800	3.480000	3.33000	3.4100	+1.187%	9,558	-89.736%
2025-10-03	3.5000	3.570000	3.35000	3.3700	-3.714%	47,767	-89.614%
2025-10-02	3.2700	3.620000	3.27000	3.5000	+7.034%	57,076	-90.000%
2025-10-01	3.3300	3.480000	3.16200	3.2700	-2.679%	34,274	-89.297%
2025-09-30	3.6100	3.620000	3.36000	3.3600	-5.352%	74,730	-89.583%
2025-09-29	3.1900	3.720000	3.19000	3.5500	+7.576%	105,985	-90.141%
2025-09-26	3.3049	3.350000	3.23000	3.3000	+1.227%	14,606	-89.394%
2025-09-25	3.3000	3.420000	3.18000	3.2600	-2.687%	22,686	-89.264%
2025-09-24	3.2323	3.368500	3.17000	3.3500	+3.395%	15,819	-89.552%
2025-09-23	3.3400	3.450000	3.13000	3.2400	-2.115%	19,627	-89.198%
2025-09-22	3.4700	3.470000	3.25000	3.3100	-4.611%	50,917	-89.426%
2025-09-19	3.1690	3.600000	3.16900	3.4700	+6.769%	184,724	-89.914%
2025-09-18	3.0900	3.270000	3.02250	3.2500	+5.178%	41,509	-89.231%
2025-09-17	2.9500	3.130000	2.95000	3.0900	+1.645%	79,360	-88.673%
2025-09-16	2.9800	3.060000	2.88000	3.0400	+2.703%	259,614	-88.487%
2025-09-15	3.2000	3.200000	2.96000	2.9600	-5.431%	39,004	-88.176%
2025-09-12	2.9600	3.130000	2.93000	3.1300	+3.642%	74,191	-88.818%
2025-09-11	2.8700	3.230000	2.84000	3.0200	-2.265%	579,425	-88.411%
2025-09-10	3.0800	3.220000	2.98010	3.0900	-0.643%	150,621	-88.673%
2025-09-09	2.8600	3.349900	2.73000	3.1100	+1.303%	317,025	-88.746%
2025-09-08	2.7700	3.190000	2.71000	3.0700	+6.969%	283,361	-88.599%
2025-09-05	2.7900	3.090000	2.75000	2.8700	+3.237%	155,495	-87.805%
2025-09-04	2.9700	3.150000	2.78000	2.7800	-13.396%	328,548	-87.410%
2025-09-03	2.7000	5.400000	2.60020	3.2100	+12.632%	32,592,084	-89.097%
2025-09-02	2.7900	2.850000	2.76010	2.8500	+3.261%	11,394	-87.719%
2025-08-29	2.7600	2.788500	2.73390	2.7600	-0.361%	5,058	-87.319%
2025-08-28	2.7450	2.830000	2.73000	2.7700	0.000%	17,252	-87.365%
2025-08-27	2.8800	2.930000	2.70000	2.7700	-0.717%	36,990	-87.365%
2025-08-26	2.8729	3.430000	2.68000	2.7900	-2.448%	300,507	-87.455%
2025-08-25	2.8100	2.960000	2.72010	2.8600	-0.348%	30,233	-87.762%
2025-08-22	2.7900	2.950000	2.79000	2.8700	+6.355%	16,541	-87.805%
2025-08-21	2.6768	2.831900	2.66000	2.6985	-1.515%	2,733	-87.030%
2025-08-20	2.6905	2.740000	2.66000	2.7400	0.000%	9,140	-87.226%
2025-08-19	2.7700	2.770000	2.70000	2.7400	-2.143%	7,994	-87.226%
2025-08-18	2.7601	2.894600	2.76010	2.8000	+1.295%	4,338	-87.500%
2025-08-15	2.7900	2.850000	2.76000	2.7642	-1.448%	7,060	-87.338%
2025-08-14	2.6801	2.804800	2.68010	2.8048	-0.185%	2,935	-87.521%
2025-08-13	2.8214	2.821400	2.68000	2.8100	+1.079%	19,409	-87.544%
2025-08-12	2.6600	2.910000	2.66000	2.7800	+1.460%	28,205	-87.410%
2025-08-11	2.6500	2.800000	2.65000	2.7400	+1.859%	18,283	-87.226%
2025-08-08	2.7700	2.780000	2.65000	2.6900	-4.779%	9,333	-86.989%
2025-08-07	2.7401	2.840000	2.66000	2.8250	+6.604%	15,697	-87.611%
2025-08-06	2.7100	2.910000	2.65000	2.6500	-6.526%	45,302	-86.792%
2025-08-05	2.8526	2.910000	2.79000	2.8350	+1.613%	50,061	-87.654%
2025-08-04	2.9000	2.900000	2.70000	2.7900	-2.787%	39,426	-87.455%
2025-08-01	3.0300	3.046800	2.85100	2.8700	-6.209%	26,849	-87.805%
2025-07-31	3.0900	3.147000	3.06000	3.0600	-3.774%	13,502	-88.562%
2025-07-30	3.0000	3.200000	2.97000	3.1800	+6.000%	65,504	-88.994%
2025-07-29	3.0500	3.205400	2.93000	3.0000	0.000%	60,031	-88.333%
2025-07-28	2.9700	3.100000	2.92000	3.0000	+1.351%	11,335	-88.333%
2025-07-25	2.9800	3.100000	2.91000	2.9600	0.000%	52,215	-88.176%
2025-07-24	3.1479	3.190000	2.90150	2.9600	-7.500%	73,015	-88.176%
2025-07-23	2.9300	3.220000	2.89580	3.2000	+9.589%	66,521	-89.063%
2025-07-22	3.0500	3.050000	2.85000	2.9200	-1.684%	46,351	-88.014%
2025-07-21	2.7600	3.089900	2.76000	2.9700	+6.071%	90,561	-88.215%
2025-07-18	2.9800	2.980000	2.79000	2.8000	-2.439%	12,655	-87.500%
2025-07-17	2.8550	2.990000	2.77740	2.8700	+3.237%	38,853	-87.805%
2025-07-16	2.7700	2.850000	2.75000	2.7800	+0.361%	15,639	-87.410%
2025-07-15	2.7095	2.770000	2.68000	2.7700	+4.135%	60,770	-87.365%
2025-07-14	2.7800	2.880000	2.64000	2.6600	-3.273%	183,725	-86.842%
2025-07-11	2.6200	2.990900	2.59720	2.7500	+4.167%	118,011	-87.273%
2025-07-10	2.5900	2.700000	2.54000	2.6400	+1.538%	75,676	-86.742%
2025-07-09	2.6029	2.670000	2.50000	2.6000	0.000%	75,681	-86.538%
2025-07-08	2.6402	2.770000	2.55000	2.6000	-0.383%	102,202	-86.538%
2025-07-07	2.6900	2.725000	2.61000	2.6100	-5.091%	18,569	-86.590%
2025-07-03	2.5700	2.770000	2.57000	2.7500	+4.563%	33,765	-87.273%
2025-07-02	2.7696	2.860000	2.59000	2.6300	-2.593%	21,813	-86.692%
2025-07-01	2.6900	2.830000	2.60000	2.7000	-1.818%	27,553	-87.037%
2025-06-30	2.8100	2.823700	2.73000	2.7500	-3.169%	27,747	-87.273%
2025-06-27	2.9600	3.020000	2.83000	2.8400	-5.648%	45,880	-87.676%
2025-06-26	2.8646	3.090000	2.83860	3.0100	+2.034%	43,629	-88.372%
2025-06-25	2.9500	3.010000	2.86560	2.9500	-1.007%	15,323	-88.136%
2025-06-24	2.5600	2.980000	2.56000	2.9800	+12.453%	74,195	-88.255%
2025-06-23	2.6600	2.820000	2.47000	2.6500	-1.852%	35,163	-86.792%
2025-06-20	2.8000	2.970000	2.66000	2.7000	-4.255%	156,395	-87.037%
2025-06-18	2.6700	3.000000	2.62000	2.8200	+0.714%	74,090	-87.589%
2025-06-17	2.6200	3.020000	2.62000	2.8000	+3.704%	44,800	-87.500%
2025-06-16	2.7300	2.990000	2.70000	2.7000	-2.527%	93,548	-87.037%
2025-06-13	3.0400	3.059700	2.77000	2.7700	-13.166%	53,916	-87.365%
2025-06-12	3.2500	3.320000	3.18020	3.1900	-3.916%	36,503	-89.028%
2025-06-11	3.3800	3.500000	3.25000	3.3200	-2.065%	61,498	-89.458%
2025-06-10	3.7200	3.720000	3.37000	3.3900	-9.600%	145,906	-89.676%
2025-06-09	3.6900	4.000000	3.69000	3.7500	-0.266%	109,764	-90.667%
2025-06-06	3.6000	4.299900	3.60000	3.7600	-2.338%	556,052	-90.691%
2025-06-05	3.6600	4.080000	3.42000	3.8500	+5.191%	905,302	-90.909%
2025-06-04	4.3400	4.390000	3.24000	3.6600	+54.430%	36,194,951	-90.437%
2025-06-03	2.2700	2.470000	2.27000	2.3700	+3.043%	2,010,373	-85.232%
2025-06-02	2.5100	2.510000	2.30000	2.3000	-4.959%	37,496	-84.783%
2025-05-30	2.3300	2.470000	2.27000	2.4200	+3.419%	54,836	-85.537%
2025-05-29	2.3800	2.441200	2.29000	2.3400	-1.266%	39,148	-85.043%
2025-05-28	2.3600	2.541700	2.35000	2.3700	-2.469%	68,457	-85.232%
2025-05-27	2.4000	2.470000	2.30070	2.4300	+7.522%	37,174	-85.597%
2025-05-23	2.4900	2.530000	2.25010	2.2600	-5.042%	37,962	-84.513%
2025-05-22	2.2200	2.430000	2.20000	2.3800	+5.310%	35,262	-85.294%
2025-05-21	2.2600	2.385600	2.23000	2.2600	-3.004%	30,167	-84.513%
2025-05-20	2.4400	2.458100	2.31000	2.3300	-5.668%	28,783	-84.979%
2025-05-19	2.4200	2.470000	2.33000	2.4700	+1.230%	62,283	-85.830%
2025-05-16	2.3800	2.590000	2.29000	2.4400	+1.667%	92,229	-85.656%
2025-05-15	2.4300	2.840000	2.40000	2.4000	-3.614%	260,021	-85.417%
2025-05-14	2.4600	2.819900	2.46000	2.4900	-6.742%	319,962	-85.944%
2025-05-13	2.9300	3.080000	2.40000	2.6700	-0.373%	2,184,692	-86.891%
2025-05-12	2.2500	8.300000	2.03000	2.6800	+32.673%	39,739,041	-86.940%
2025-05-09	1.9300	2.260000	1.93000	2.0200	+4.663%	45,059	-82.673%
2025-05-08	1.9201	1.970000	1.92000	1.9300	+1.047%	4,443	-81.865%
2025-05-07	2.1300	2.180000	1.91000	1.9100	-13.575%	29,713	-81.675%
2025-05-06	1.9391	2.320000	1.87100	2.2100	+11.616%	103,586	-84.163%
2025-05-05	1.8700	1.985700	1.79000	1.9800	+1.538%	6,328	-82.323%
2025-05-02	1.7512	1.980000	1.75120	1.9500	+4.839%	11,720	-82.051%
2025-05-01	1.7900	1.870000	1.78010	1.8600	+3.911%	8,270	-81.183%
2025-04-30	1.7500	1.870000	1.71010	1.7900	-4.278%	22,228	-80.447%
2025-04-29	1.8800	1.880000	1.78000	1.8700	0.000%	9,069	-81.283%
2025-04-28	1.7800	1.870000	1.78000	1.8700	+5.056%	9,931	-81.283%
2025-04-25	1.8700	1.910000	1.54000	1.7800	-5.319%	17,301	-80.337%
2025-04-24	1.8500	1.920000	1.80530	1.8800	+0.761%	13,307	-81.383%
2025-04-23	1.9100	1.930000	1.81000	1.8658	+4.820%	26,341	-81.241%
2025-04-22	1.7400	1.987800	1.72000	1.7800	+2.299%	85,945	-80.337%
2025-04-21	1.7200	2.760000	1.52000	1.7400	+2.353%	441,389	-79.885%
2025-04-17	1.8118	1.940000	1.67500	1.7000	-4.494%	131,014	-79.412%
2025-04-16	2.0110	2.011000	1.75000	1.7800	-11.881%	36,191	-80.337%
2025-04-15	2.1300	2.130000	1.99000	2.0200	-4.717%	37,767	-82.673%
2025-04-14	2.2100	2.280000	2.12000	2.1200	-13.115%	25,310	-83.491%
2025-04-11	2.2400	2.440000	2.23000	2.4400	-1.215%	42,671	-85.656%
2025-04-10	2.1100	2.470000	2.01000	2.4700	+17.062%	561,523	-85.830%
2025-04-09	1.9999	2.249800	1.93000	2.1100	+5.500%	138,592	-83.412%
2025-04-08	2.0300	2.086000	1.86000	2.0000	+5.263%	64,545	-82.500%
2025-04-07	1.7100	1.929800	1.60030	1.9000	+11.111%	41,300	-81.579%
2025-04-04	1.9504	1.950400	1.68000	1.7100	-14.070%	56,721	-79.532%
2025-04-03	2.0100	2.070000	1.91000	1.9900	-4.327%	13,639	-82.412%
2025-04-02	2.0934	2.155000	2.03000	2.0800	+0.971%	9,399	-83.173%
2025-04-01	2.0900	2.150000	2.02000	2.0600	-2.370%	14,808	-83.010%
2025-03-31	2.1800	2.240000	2.03000	2.1100	-8.658%	12,168	-83.412%
2025-03-28	2.3500	2.400000	2.28000	2.3100	-4.545%	13,529	-84.848%
2025-03-27	2.4250	2.460000	2.35000	2.4200	-0.412%	21,182	-85.537%
2025-03-26	2.5200	2.535000	2.33020	2.4300	-6.897%	31,295	-85.597%
2025-03-25	2.4600	2.656700	2.40010	2.6100	+7.407%	36,599	-86.590%
2025-03-24	2.2900	2.654800	2.29000	2.4300	+8.000%	62,687	-85.597%
2025-03-21	2.2600	2.410000	2.23000	2.2500	-3.433%	31,450	-84.444%
2025-03-20	2.3285	2.580000	2.21010	2.3300	-2.917%	31,966	-84.979%
2025-03-19	2.3000	2.550000	2.25010	2.4000	+3.896%	79,296	-85.417%
2025-03-18	2.0000	2.759900	2.00000	2.3100	+17.857%	431,390	-84.848%
2025-03-17	2.2000	3.690000	1.90000	1.9600	-17.300%	1,039,648	-82.143%
2025-03-14	2.0300	2.460000	1.72000	2.3700	+12.857%	3,561,159	-85.232%

.dark-mode .MrD6mv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MrD6mv{ 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