5 DAY PERFORMANCE
+10.49%
1 MONTH PERFORMANCE
+31.13%
3 MONTH PERFORMANCE
+17.42%
6 MONTH PERFORMANCE
-10.37%
YEAR-TO-DATE PERFORMANCE
+31.64%
1 YEAR PERFORMANCE
+114.65%
Baosheng Media Group Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.06 | $3.20 (4.58%) | $3.25 | $3.06 | 7.49 K | $4.91 M |
| 12/04/2025 | $3.20 | $3.07 (-4.06%) | $3.20 | $3.07 | 846 | $4.71 M |
| 12/03/2025 | $3.11 | $3.18 (2.25%) | $3.24 | $3.10 | 8.40 K | $4.88 M |
| 12/02/2025 | $3.17 | $3.05 (-3.79%) | $3.20 | $3.02 | 17.83 K | $4.68 M |
| 12/01/2025 | $3.30 | $3.21 (-2.73%) | $3.30 | $3.18 | 7.44 K | $4.93 M |
| 11/28/2025 | $3.34 | $3.43 (2.69%) | $3.59 | $3.27 | 26.40 K | $5.26 M |
| 11/26/2025 | $3.43 | $3.44 (0.29%) | $3.50 | $3.15 | 71.08 K | $5.28 M |
| 11/25/2025 | $2.37 | $3.23 (36.29%) | $3.39 | $2.22 | 973.01 K | $4.96 M |
| 11/24/2025 | $2.25 | $2.36 (4.89%) | $2.57 | $2.24 | 36.70 K | $3.62 M |
| 11/21/2025 | $2.32 | $2.29 (-1.29%) | $2.35 | $2.20 | 14.26 K | $3.51 M |
| 11/20/2025 | $2.50 | $2.41 (-3.6%) | $2.54 | $2.41 | 8.62 K | $3.70 M |
| 11/19/2025 | $2.51 | $2.47 (-1.59%) | $2.52 | $2.45 | 3.43 K | $3.79 M |
| 11/18/2025 | $2.57 | $2.56 (-0.39%) | $2.60 | $2.51 | 6.80 K | $3.93 M |
| 11/17/2025 | $2.60 | $2.60 (0%) | $2.60 | $2.56 | 8.03 K | $3.99 M |
| 11/14/2025 | $2.65 | $2.64 (-0.38%) | $2.69 | $2.60 | 8.65 K | $4.05 M |
| 11/13/2025 | $2.65 | $2.68 (1.13%) | $2.68 | $2.62 | 5.60 K | $4.11 M |
| 11/12/2025 | $2.62 | $2.65 (1.15%) | $2.70 | $2.61 | 5.80 K | $4.07 M |
| 11/11/2025 | $2.65 | $2.61 (-1.51%) | $2.65 | $2.56 | 3.93 K | $4.01 M |
| 11/10/2025 | $2.52 | $2.55 (1.19%) | $2.77 | $2.52 | 16.22 K | $3.91 M |
| 11/07/2025 | $2.60 | $2.57 (-1.15%) | $2.61 | $2.50 | 12.93 K | $3.94 M |
| 11/06/2025 | $2.71 | $2.66 (-1.85%) | $2.78 | $2.65 | 16.43 K | $4.08 M |
| 11/05/2025 | $2.80 | $2.70 (-3.57%) | $2.80 | $2.70 | 13.82 K | $4.14 M |
| 11/04/2025 | $2.95 | $2.80 (-5.08%) | $3.01 | $2.80 | 34.30 K | $4.30 M |
| 11/03/2025 | $3.07 | $3.01 (-1.95%) | $3.22 | $3.01 | 45.87 K | $4.62 M |
| 10/31/2025 | $3.11 | $3.06 (-1.61%) | $3.22 | $3.06 | 14.24 K | $4.70 M |
| 10/30/2025 | $3.06 | $3.06 (0%) | $3.27 | $3.03 | 22.48 K | $4.70 M |
| 10/29/2025 | $3.17 | $3.21 (1.26%) | $3.25 | $3.08 | 17.12 K | $4.93 M |
| 10/28/2025 | $3.10 | $3.20 (3.23%) | $3.35 | $3.07 | 44.98 K | $4.91 M |
| 10/27/2025 | $3.30 | $3.10 (-6.06%) | $3.36 | $3.02 | 31.72 K | $4.76 M |
| 10/24/2025 | $3.01 | $3.21 (6.64%) | $3.25 | $2.95 | 27.75 K | $4.93 M |
| 10/23/2025 | $3.07 | $3.02 (-1.63%) | $3.08 | $2.93 | 33.56 K | $4.63 M |
| 10/22/2025 | $3.24 | $2.90 (-10.49%) | $3.24 | $2.90 | 41.53 K | $4.45 M |
| 10/21/2025 | $3.46 | $3.29 (-4.91%) | $3.47 | $3.29 | 37.60 K | $5.05 M |
| 10/20/2025 | $3.59 | $3.46 (-3.62%) | $3.59 | $3.41 | 22.03 K | $5.31 M |
| 10/17/2025 | $3.72 | $3.50 (-5.91%) | $3.72 | $3.50 | 26.01 K | $5.37 M |
| 10/16/2025 | $3.95 | $3.77 (-4.56%) | $4.01 | $3.74 | 35.94 K | $5.79 M |
| 10/15/2025 | $3.96 | $3.95 (-0.25%) | $4.16 | $3.91 | 41.00 K | $6.06 M |
| 10/14/2025 | $3.79 | $3.91 (3.17%) | $4.20 | $3.75 | 76.20 K | $6.00 M |
| 10/13/2025 | $3.56 | $4.08 (14.61%) | $4.30 | $3.56 | 126.60 K | $6.26 M |
| 10/10/2025 | $3.99 | $3.92 (-1.75%) | $4.64 | $3.90 | 418.60 K | $6.02 M |
| 10/09/2025 | $4.78 | $4.86 (1.67%) | $5.22 | $4.37 | 26.67 M | $7.46 M |
| 10/08/2025 | $3.40 | $3.31 (-2.65%) | $3.50 | $3.27 | 4.63 M | $5.08 M |
| 10/07/2025 | $3.50 | $3.37 (-3.71%) | $3.63 | $3.34 | 40.57 K | $5.17 M |
| 10/06/2025 | $3.48 | $3.41 (-2.01%) | $3.48 | $3.33 | 9.56 K | $5.23 M |
| 10/03/2025 | $3.50 | $3.37 (-3.71%) | $3.57 | $3.35 | 47.77 K | $5.17 M |
| 10/02/2025 | $3.27 | $3.50 (7.03%) | $3.62 | $3.27 | 57.08 K | $5.37 M |
| 10/01/2025 | $3.33 | $3.27 (-1.8%) | $3.48 | $3.16 | 34.27 K | $5.02 M |
| 09/30/2025 | $3.61 | $3.36 (-6.93%) | $3.62 | $3.36 | 74.73 K | $5.16 M |
| 09/29/2025 | $3.19 | $3.55 (11.29%) | $3.72 | $3.19 | 106.00 K | $5.45 M |
| 09/26/2025 | $3.30 | $3.30 (0%) | $3.35 | $3.23 | 14.61 K | $5.06 M |
| 09/25/2025 | $3.30 | $3.26 (-1.21%) | $3.42 | $3.18 | 22.70 K | $5.00 M |
| 09/24/2025 | $3.23 | $3.35 (3.72%) | $3.37 | $3.17 | 15.82 K | $5.14 M |
| 09/23/2025 | $3.34 | $3.24 (-2.99%) | $3.45 | $3.13 | 19.63 K | $4.97 M |
| 09/22/2025 | $3.47 | $3.31 (-4.61%) | $3.47 | $3.25 | 50.92 K | $5.08 M |
| 09/19/2025 | $3.17 | $3.47 (9.46%) | $3.60 | $3.17 | 184.72 K | $5.32 M |
| 09/18/2025 | $3.09 | $3.25 (5.18%) | $3.27 | $3.02 | 41.51 K | $4.99 M |
| 09/17/2025 | $2.95 | $3.09 (4.75%) | $3.13 | $2.95 | 79.40 K | $4.74 M |
| 09/16/2025 | $2.98 | $3.04 (2.01%) | $3.06 | $2.88 | 259.61 K | $4.66 M |
| 09/15/2025 | $3.20 | $2.96 (-7.5%) | $3.20 | $2.96 | 39.00 K | $4.54 M |
| 09/12/2025 | $2.96 | $3.13 (5.74%) | $3.13 | $2.93 | 74.19 K | $4.80 M |
| 09/11/2025 | $2.87 | $3.02 (5.23%) | $3.23 | $2.84 | 579.43 K | $4.63 M |
| 09/10/2025 | $3.08 | $3.09 (0.32%) | $3.22 | $2.98 | 150.62 K | $4.74 M |
| 09/09/2025 | $2.86 | $3.11 (8.74%) | $3.35 | $2.73 | 317.03 K | $4.77 M |
| 09/08/2025 | $2.77 | $3.07 (10.83%) | $3.19 | $2.71 | 283.40 K | $4.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
