Stock listing
Shenzhen:300441 Ningbo BaoSi Energy Equipment Co., Ltd. (鲍斯股份) 股价
Follow Ningbo BaoSi Energy Equipment Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300441
¥6.67 CNY -0.06 (-0.9%)
Close on Nov 6, 2026
- Day range
- ¥6.51 – ¥6.72 CNYNov 6, 2026
- Volume
- 3.58M sharesNov 6, 2026
- Market cap
- ¥4.30B CNYAt the close on Nov 6, 2026 · price × 644.4M shares outstanding
- 52-week range
- ¥5.85 – ¥8.45 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥34.69M CNYMedian day 4.25M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SZSE:300441 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥6.67 | -0.06 | -0.9% | ¥6.55 | ¥6.72 | ¥6.51 | 3,581,700 | |
| ¥6.73 | +0.08 | +1.2% | ¥6.61 | ¥6.74 | ¥6.61 | 5,024,540 | |
| ¥6.65 | +0.10 | +1.5% | ¥6.55 | ¥6.69 | ¥6.52 | 5,050,500 | |
| ¥6.55 | +0.01 | +0.2% | ¥6.55 | ¥6.62 | ¥6.48 | 3,108,800 | |
| ¥6.54 | +0.05 | +0.8% | ¥6.55 | ¥6.56 | ¥6.37 | 4,529,087 | |
| ¥6.49 | -0.07 | -1.1% | ¥6.52 | ¥6.67 | ¥6.41 | 4,445,802 | |
| ¥6.56 | -0.15 | -2.2% | ¥6.54 | ¥6.73 | ¥6.54 | 2,952,100 | |
| ¥6.71 | +0.05 | +0.8% | ¥6.63 | ¥6.77 | ¥6.63 | 3,433,668 | |
| ¥6.66 | -0.10 | -1.5% | ¥6.65 | ¥6.85 | ¥6.65 | 4,619,280 | |
| ¥6.76 | -0.10 | -1.5% | ¥6.69 | ¥6.87 | ¥6.69 | 5,355,268 | |
| ¥6.86 | +0.27 | +4.1% | ¥6.59 | ¥6.87 | ¥6.33 | 9,914,400 | |
| ¥6.59 | -0.08 | -1.2% | ¥6.59 | ¥6.75 | ¥6.57 | 2,921,700 | |
| ¥6.67 | -0.02 | -0.3% | ¥6.65 | ¥6.79 | ¥6.65 | 2,685,400 | |
| ¥6.69 | +0.14 | +2.1% | ¥6.59 | ¥6.82 | ¥6.58 | 5,324,380 | |
| ¥6.55 | -0.06 | -0.9% | ¥6.59 | ¥6.64 | ¥6.49 | 3,430,700 | |
| ¥6.61 | +0.08 | +1.2% | ¥6.71 | ¥6.71 | ¥6.55 | 3,945,400 | |
| ¥6.53 | -0.31 | -4.5% | ¥6.72 | ¥6.80 | ¥6.46 | 7,474,000 | |
| ¥6.84 | -0.17 | -2.4% | ¥7.01 | ¥7.03 | ¥6.82 | 4,316,340 | |
| ¥7.01 | 0.00 | 0.0% | ¥6.95 | ¥7.09 | ¥6.90 | 3,957,940 | |
| ¥7.01 | -0.10 | -1.4% | ¥7.11 | ¥7.18 | ¥7.01 | 3,456,824 | |
| ¥7.11 | +0.04 | +0.6% | ¥6.99 | ¥7.11 | ¥6.89 | 5,136,419 | |
| ¥7.07 | 0.00 | 0.0% | ¥7.13 | ¥7.17 | ¥7.03 | 3,365,225 | |
| ¥7.07 | 0.00 | 0.0% | ¥7.12 | ¥7.13 | ¥7.02 | 2,325,199 | |
| ¥7.07 | +0.06 | +0.9% | ¥7.04 | ¥7.12 | ¥6.97 | 3,594,612 | |
| ¥7.01 | -0.13 | -1.8% | ¥7.19 | ¥7.19 | ¥6.97 | 4,489,471 | |
| ¥7.14 | +0.05 | +0.7% | ¥7.07 | ¥7.21 | ¥7.06 | 5,678,700 | |
| ¥7.09 | +0.03 | +0.4% | ¥7.06 | ¥7.15 | ¥7.03 | 4,037,400 | |
| ¥7.06 | -0.03 | -0.4% | ¥7.10 | ¥7.12 | ¥7.05 | 2,849,691 | |
| ¥7.09 | +0.08 | +1.1% | ¥7.00 | ¥7.13 | ¥6.99 | 4,265,777 | |
| ¥7.01 | +0.07 | +1.0% | ¥6.96 | ¥7.05 | ¥6.93 | 2,940,668 | |
| ¥6.94 | +0.02 | +0.3% | ¥6.92 | ¥6.95 | ¥6.81 | 2,831,560 | |
| ¥6.92 | +0.15 | +2.2% | ¥6.74 | ¥6.93 | ¥6.70 | 3,067,488 | |
| ¥6.77 | -0.08 | -1.2% | ¥6.85 | ¥6.90 | ¥6.75 | 2,666,600 | |
| ¥6.85 | -0.01 | -0.1% | ¥6.85 | ¥6.89 | ¥6.79 | 2,550,300 | |
| ¥6.86 | -0.09 | -1.3% | ¥6.94 | ¥6.94 | ¥6.77 | 4,249,200 | |
| ¥6.95 | -0.14 | -2.0% | ¥7.09 | ¥7.09 | ¥6.94 | 3,821,100 | |
| ¥7.09 | 0.00 | 0.0% | ¥7.11 | ¥7.17 | ¥7.05 | 3,674,880 | |
| ¥7.09 | -0.01 | -0.1% | ¥7.11 | ¥7.11 | ¥7.04 | 3,569,500 | |
| ¥7.10 | +0.16 | +2.3% | ¥6.99 | ¥7.12 | ¥6.97 | 5,474,680 | |
| ¥6.94 | -0.04 | -0.6% | ¥7.00 | ¥7.09 | ¥6.92 | 4,239,519 | |
| ¥6.98 | -0.09 | -1.3% | ¥7.06 | ¥7.12 | ¥6.98 | 4,893,800 | |
| ¥7.07 | +0.06 | +0.9% | ¥6.98 | ¥7.16 | ¥6.96 | 9,119,600 | |
| ¥7.01 | +0.07 | +1.0% | ¥6.96 | ¥7.04 | ¥6.90 | 6,592,740 | |
| ¥6.94 | -0.06 | -0.9% | ¥6.91 | ¥7.00 | ¥6.83 | 8,054,700 | |
| ¥7.00 | +0.21 | +3.1% | ¥6.88 | ¥7.06 | ¥6.86 | 10,195,168 | |
| ¥6.79 | +0.01 | +0.1% | ¥6.79 | ¥6.84 | ¥6.72 | 3,915,504 | |
| ¥6.78 | +0.01 | +0.1% | ¥6.73 | ¥6.83 | ¥6.73 | 2,834,040 | |
| ¥6.77 | +0.06 | +0.9% | ¥6.64 | ¥6.82 | ¥6.64 | 3,128,860 | |
| ¥6.71 | -0.11 | -1.6% | ¥6.84 | ¥6.84 | ¥6.63 | 4,608,565 | |
| ¥6.82 | -0.03 | -0.4% | ¥6.80 | ¥6.86 | ¥6.71 | 3,903,400 | |
| ¥6.85 | +0.13 | +1.9% | ¥6.75 | ¥6.87 | ¥6.73 | 6,341,402 | |
| ¥6.72 | -0.52 | -7.2% | ¥7.18 | ¥7.18 | ¥6.72 | 16,004,478 | |
| ¥7.24 | +0.37 | +5.4% | ¥6.87 | ¥7.32 | ¥6.87 | 24,220,357 | |
| ¥6.87 | +0.06 | +0.9% | ¥6.81 | ¥6.88 | ¥6.73 | 3,183,800 | |
| ¥6.81 | 0.00 | 0.0% | ¥6.81 | ¥6.85 | ¥6.75 | 3,949,148 | |
| ¥6.81 | -0.16 | -2.3% | ¥6.98 | ¥6.99 | ¥6.81 | 5,893,548 | |
| ¥6.97 | +0.08 | +1.2% | ¥6.90 | ¥7.09 | ¥6.88 | 5,146,614 | |
| ¥6.89 | -0.06 | -0.9% | ¥6.99 | ¥6.99 | ¥6.89 | 5,096,352 | |
| ¥6.95 | +0.14 | +2.1% | ¥6.81 | ¥6.95 | ¥6.74 | 5,796,142 | |
| ¥6.81 | -0.03 | -0.4% | ¥6.85 | ¥6.85 | ¥6.69 | 4,617,448 | |
| ¥6.84 | -0.06 | -0.9% | ¥6.89 | ¥6.91 | ¥6.74 | 5,390,813 |
Splits
3 splits since 2015 · SZSE:300441 · every price before a split is adjusted for it
| Day | Ratio | What |
|---|---|---|
| 9-for-5 | Split | |
| 9-for-5 | Split | |
| 2-for-1 | Split |
- Ticker
- Shenzhen:300441
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jul 24, 2026
Ningbo Baosi Energy Equipment Plans To Boost Capital In Unit
Latest news
Ningbo Baosi Energy Equipment Plans To Boost Capital In Unit
Jul 24, 2026
Closed ¥6.66 (+7.6%) on Jul 27, 2026
Ningbo BaoSi Energy Equipment Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- News releases
- 1 in the last 12 months · 1 in all · newest Jul 24, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Ningbo BaoSi Energy Equipment Co., Ltd.