Baosheng Media Group Holdings Limited - Ordinary shares (BAOS)

Historical Prices For Baosheng Media Group Holdings Limited - Ordinary shares (BAOS)

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	3.60	4.30	3.60	3.76	553,571	3.76
6/05/2025	3.66	4.08	3.42	3.85	903,953	3.85
6/04/2025	4.34	4.39	3.24	3.66	36,156,028	3.66
6/03/2025	2.27	2.47	2.27	2.37	1,876,757	2.37
6/02/2025	2.51	2.51	2.30	2.30	37,493	2.30
5/30/2025	2.33	2.47	2.27	2.42	54,836	2.42
5/29/2025	2.38	2.44	2.29	2.34	39,148	2.34
5/28/2025	2.36	2.54	2.35	2.37	68,320	2.37
5/27/2025	2.40	2.47	2.30	2.43	37,174	2.43
5/23/2025	2.49	2.53	2.25	2.26	37,962	2.26
5/22/2025	2.22	2.43	2.20	2.38	35,255	2.38
5/21/2025	2.26	2.39	2.23	2.26	30,167	2.26
5/20/2025	2.44	2.46	2.31	2.33	28,522	2.33
5/19/2025	2.42	2.47	2.33	2.47	62,231	2.47
5/16/2025	2.38	2.59	2.29	2.44	92,229	2.44
5/15/2025	2.43	2.84	2.40	2.40	259,910	2.40
5/14/2025	2.46	2.82	2.46	2.49	319,683	2.49
5/13/2025	2.93	3.08	2.40	2.67	2,176,837	2.67
5/12/2025	2.25	2.68	2.03	2.68	39,681,542	2.68
5/09/2025	1.93	2.26	1.93	2.02	45,059	2.02
5/08/2025	1.92	1.97	1.92	1.93	4,443	1.93
5/07/2025	2.13	2.18	1.91	1.91	29,713	1.91
5/06/2025	1.94	2.32	1.87	2.21	109,686	2.21
5/05/2025	1.87	1.99	1.79	1.98	6,326	1.98
5/02/2025	1.75	1.98	1.75	1.95	11,720	1.95
5/01/2025	1.79	1.87	1.78	1.86	8,269	1.86
4/30/2025	1.75	1.87	1.71	1.79	22,228	1.79
4/29/2025	1.88	1.88	1.78	1.87	9,069	1.87
4/28/2025	1.78	1.87	1.78	1.87	9,882	1.87
4/25/2025	1.87	1.91	1.54	1.78	17,301	1.78
4/24/2025	1.85	1.92	1.81	1.88	12,946	1.88
4/23/2025	1.91	1.93	1.81	1.87	26,185	1.87
4/22/2025	1.74	1.99	1.72	1.78	85,545	1.78
4/21/2025	1.72	1.74	1.52	1.74	441,383	1.74
4/17/2025	1.81	1.94	1.68	1.70	131,014	1.70
4/16/2025	2.01	2.01	1.75	1.78	36,191	1.78
4/15/2025	2.13	2.13	1.99	2.02	37,767	2.02
4/14/2025	2.21	2.28	2.12	2.12	25,310	2.12
4/11/2025	2.24	2.44	2.23	2.44	42,671	2.44
4/10/2025	2.11	2.47	2.01	2.47	560,932	2.47
4/09/2025	2.00	2.25	1.93	2.11	138,040	2.11
4/08/2025	2.03	2.09	1.86	2.00	64,545	2.00
4/07/2025	1.71	1.93	1.60	1.90	41,300	1.90
4/04/2025	1.95	1.95	1.68	1.71	56,721	1.71
4/03/2025	2.01	2.07	1.91	1.99	13,639	1.99
4/02/2025	2.09	2.15	2.03	2.08	9,399	2.08
4/01/2025	2.09	2.15	2.02	2.06	14,808	2.06
3/31/2025	2.18	2.24	2.03	2.11	12,057	2.11
3/28/2025	2.35	2.40	2.28	2.31	13,529	2.31
3/27/2025	2.42	2.46	2.35	2.42	21,182	2.42
3/26/2025	2.52	2.54	2.33	2.43	31,295	2.43
3/25/2025	2.46	2.66	2.40	2.61	36,084	2.61
3/24/2025	2.29	2.65	2.29	2.43	62,373	2.43
3/21/2025	2.26	2.41	2.23	2.25	31,450	2.25
3/20/2025	2.33	2.58	2.21	2.33	31,964	2.33
3/19/2025	2.30	2.55	2.25	2.40	79,296	2.40
3/18/2025	2.00	2.76	2.00	2.31	431,198	2.31
3/17/2025	2.20	2.20	1.90	1.96	1,039,227	1.96
3/14/2025	2.03	2.46	1.72	2.37	3,561,170	2.37
3/13/2025	2.03	2.10	2.00	2.10	4,862	2.10
3/12/2025	2.00	2.10	1.95	2.02	10,961	2.02
3/11/2025	2.11	2.11	1.90	2.00	24,458	2.00
3/10/2025	2.30	2.30	2.07	2.11	14,414	2.11
3/07/2025	2.30	2.30	2.23	2.30	3,296	2.30