BAIC Motor Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.77	0.77	0.75	0.75	0.75	-2.60%	4,957,000
Aug 21, 2026	0.78	0.81	0.75	0.77	0.77	-0.65%	3,072,500
Aug 20, 2026	0.82	0.82	0.78	0.78	0.78	-3.13%	7,638,112
Aug 19, 2026	0.81	0.82	0.80	0.80	0.80	-1.23%	3,184,784
Aug 18, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	2,405,674
Aug 17, 2026	0.82	0.83	0.82	0.82	0.82	0.61%	799,000
Aug 14, 2026	0.81	0.84	0.81	0.82	0.82	0.62%	2,653,820
Aug 13, 2026	0.81	0.82	0.81	0.81	0.81	-0.61%	774,500
Aug 12, 2026	0.81	0.82	0.81	0.82	0.82	0.62%	882,000
Aug 11, 2026	0.82	0.83	0.81	0.81	0.81	-1.82%	1,841,801
Aug 10, 2026	0.81	0.84	0.81	0.83	0.83	1.23%	3,537,509
Aug 7, 2026	0.85	0.85	0.81	0.82	0.82	-3.55%	7,277,009
Aug 6, 2026	0.85	0.85	0.84	0.85	0.85	-2.31%	4,857,289
Aug 5, 2026	0.86	0.87	0.85	0.87	0.87	-	2,387,660
Aug 4, 2026	0.86	0.87	0.85	0.87	0.87	-0.57%	2,778,590
Aug 3, 2026	0.86	0.89	0.86	0.87	0.87	-	2,538,500
Jul 31, 2026	0.91	0.91	0.86	0.87	0.87	-4.40%	3,837,160
Jul 30, 2026	0.90	0.91	0.87	0.91	0.91	2.25%	3,560,840
Jul 29, 2026	0.88	0.90	0.85	0.89	0.89	3.49%	3,249,000
Jul 28, 2026	0.84	0.88	0.83	0.86	0.86	1.18%	3,273,500
Jul 27, 2026	0.85	0.86	0.84	0.85	0.85	-	2,780,000
Jul 24, 2026	0.86	0.86	0.83	0.85	0.85	-1.16%	2,897,500
Jul 23, 2026	0.85	0.88	0.85	0.86	0.86	1.18%	3,031,500
Jul 22, 2026	0.88	0.88	0.84	0.85	0.85	-2.30%	4,141,000
Jul 21, 2026	0.82	0.88	0.82	0.87	0.87	3.57%	4,514,155
Jul 20, 2026	0.78	0.85	0.78	0.84	0.84	7.69%	3,907,000
Jul 17, 2026	0.81	0.82	0.77	0.78	0.78	-6.02%	5,807,500
Jul 16, 2026	0.82	0.85	0.82	0.83	0.83	-1.19%	2,485,500
Jul 15, 2026	0.81	0.85	0.79	0.84	0.84	5.00%	6,667,000
Jul 14, 2026	0.78	0.80	0.75	0.80	0.80	2.56%	6,537,000
Jul 13, 2026	0.79	0.79	0.76	0.78	0.78	-1.27%	4,048,166
Jul 10, 2026	0.79	0.81	0.77	0.79	0.79	-1.25%	7,889,000
Jul 9, 2026	0.86	0.85	0.79	0.80	0.80	-6.98%	5,644,500
Jul 8, 2026	0.84	0.86	0.82	0.86	0.86	2.38%	3,905,552
Jul 7, 2026	0.86	0.86	0.82	0.84	0.84	-2.33%	5,562,500
Jul 6, 2026	0.84	0.86	0.81	0.86	0.86	2.38%	5,907,000
Jul 3, 2026	0.80	0.86	0.80	0.84	0.84	5.00%	13,138,500
Jul 2, 2026	0.78	0.81	0.77	0.80	0.80	2.56%	10,006,000
Jun 30, 2026	0.80	0.80	0.76	0.78	0.78	-2.50%	6,810,951
Jun 29, 2026	0.77	0.80	0.75	0.80	0.80	2.56%	8,572,000
Jun 26, 2026	0.86	0.86	0.77	0.78	0.78	-9.30%	18,886,850
Jun 25, 2026	0.86	0.89	0.85	0.86	0.86	-3.37%	10,053,833
Jun 24, 2026	0.90	0.90	0.87	0.89	0.89	-1.11%	3,891,320
Jun 23, 2026	0.97	0.97	0.86	0.90	0.90	-	9,823,000
Jun 22, 2026	0.94	0.95	0.89	0.90	0.90	-4.26%	9,666,508
Jun 18, 2026	0.99	0.99	0.93	0.94	0.94	-5.05%	14,541,500
Jun 17, 2026	1.00	1.00	0.97	0.99	0.99	-1.00%	6,310,000
Jun 16, 2026	1.02	1.04	0.99	1.00	1.00	-2.91%	3,659,000
Jun 15, 2026	1.04	1.05	1.01	1.03	1.03	1.98%	5,205,000
Jun 12, 2026	1.00	1.03	1.00	1.01	1.01	1.00%	3,629,000