Baosheng Media Group Holdings Limited - Ordinary shares (BAOS)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	3.07	3.08	2.93	3.02	33,559	3.02
10/22/2025	3.24	3.24	2.90	2.90	41,510	2.90
10/21/2025	3.46	3.46	3.29	3.29	34,984	3.29
10/20/2025	3.59	3.59	3.41	3.46	21,473	3.46
10/17/2025	3.72	3.72	3.50	3.50	26,012	3.50
10/16/2025	3.95	4.01	3.74	3.77	32,581	3.77
10/15/2025	3.96	4.16	3.91	3.95	40,467	3.95
10/14/2025	3.79	4.20	3.75	3.91	75,523	3.91
10/13/2025	3.56	4.30	3.56	4.08	126,368	4.08
10/10/2025	3.99	4.64	3.90	3.92	418,596	3.92
10/09/2025	4.78	5.22	4.37	4.86	26,656,574	4.86
10/08/2025	3.40	3.50	3.27	3.31	4,306,084	3.31
10/07/2025	3.50	3.63	3.34	3.37	40,544	3.37
10/06/2025	3.48	3.48	3.33	3.41	9,558	3.41
10/03/2025	3.50	3.57	3.35	3.37	47,767	3.37
10/02/2025	3.27	3.62	3.27	3.50	56,943	3.50
10/01/2025	3.33	3.48	3.16	3.27	34,216	3.27
9/30/2025	3.61	3.62	3.36	3.36	74,716	3.36
9/29/2025	3.19	3.72	3.19	3.55	105,885	3.55
9/26/2025	3.30	3.35	3.23	3.30	14,606	3.30
9/25/2025	3.30	3.42	3.18	3.26	22,686	3.26
9/24/2025	3.23	3.37	3.17	3.35	15,819	3.35
9/23/2025	3.34	3.45	3.13	3.24	19,597	3.24
9/22/2025	3.47	3.47	3.25	3.31	50,907	3.31
9/19/2025	3.17	3.60	3.17	3.47	184,724	3.47
9/18/2025	3.09	3.27	3.02	3.25	41,239	3.25
9/17/2025	2.95	3.13	2.95	3.09	79,360	3.09
9/16/2025	2.98	3.06	2.88	3.04	259,567	3.04
9/15/2025	3.20	3.20	2.96	2.96	38,904	2.96
9/12/2025	2.96	3.13	2.93	3.13	74,191	3.13
9/11/2025	2.87	3.23	2.84	3.02	579,293	3.02
9/10/2025	3.08	3.22	2.98	3.09	150,042	3.09
9/09/2025	2.86	3.35	2.73	3.11	316,871	3.11
9/08/2025	2.77	3.19	2.71	3.07	283,199	3.07
9/05/2025	2.79	3.09	2.75	2.87	155,495	2.87
9/04/2025	2.97	3.15	2.78	2.78	327,799	2.78
9/03/2025	2.70	3.21	2.60	3.21	32,584,438	3.21
9/02/2025	2.79	2.85	2.76	2.85	11,394	2.85
8/29/2025	2.76	2.79	2.73	2.76	5,058	2.76
8/28/2025	2.74	2.83	2.73	2.77	17,252	2.77
8/27/2025	2.88	2.93	2.70	2.77	36,988	2.77
8/26/2025	2.87	3.43	2.68	2.79	300,507	2.79
8/25/2025	2.81	2.96	2.72	2.86	30,233	2.86
8/22/2025	2.79	2.95	2.79	2.87	16,541	2.87
8/21/2025	2.68	2.83	2.66	2.70	2,723	2.70
8/20/2025	2.69	2.74	2.66	2.74	9,140	2.74
8/19/2025	2.77	2.77	2.70	2.74	7,994	2.74
8/18/2025	2.76	2.89	2.76	2.80	4,338	2.80
8/15/2025	2.79	2.85	2.76	2.76	7,060	2.76
8/14/2025	2.68	2.80	2.68	2.80	2,935	2.80
8/13/2025	2.82	2.82	2.68	2.81	19,409	2.81
8/12/2025	2.66	2.91	2.66	2.78	28,205	2.78
8/11/2025	2.65	2.80	2.65	2.74	18,283	2.74
8/08/2025	2.77	2.78	2.65	2.69	9,333	2.69
8/07/2025	2.74	2.84	2.66	2.83	15,697	2.83
8/06/2025	2.71	2.91	2.65	2.65	45,302	2.65
8/05/2025	2.85	2.91	2.79	2.83	50,061	2.83
8/04/2025	2.90	2.90	2.70	2.79	39,425	2.79
8/01/2025	3.03	3.05	2.85	2.87	26,849	2.87
7/31/2025	3.09	3.15	3.06	3.06	13,502	3.06
7/30/2025	3.00	3.20	2.97	3.18	65,404	3.18
7/29/2025	3.05	3.21	2.93	3.00	60,031	3.00
7/28/2025	2.97	3.10	2.92	3.00	11,335	3.00
7/25/2025	2.98	3.10	2.91	2.96	52,215	2.96
7/24/2025	3.15	3.19	2.90	2.96	73,015	2.96