BAIC Motor Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.69	0.70	0.66	0.66	0.66	-2.22%	1,997,000
Oct 26, 2026	0.65	0.68	0.65	0.68	0.68	2.27%	2,362,155
Oct 23, 2026	0.67	0.67	0.65	0.66	0.66	-0.75%	3,860,540
Oct 22, 2026	0.68	0.69	0.65	0.67	0.67	-1.48%	7,242,446
Oct 21, 2026	0.72	0.72	0.68	0.68	0.68	-5.59%	10,258,000
Oct 20, 2026	0.71	0.72	0.70	0.72	0.72	-0.69%	4,205,500
Oct 16, 2026	0.72	0.72	0.70	0.72	0.72	2.86%	3,310,000
Oct 15, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	2,964,000
Oct 14, 2026	0.71	0.74	0.71	0.71	0.71	-0.70%	4,876,500
Oct 13, 2026	0.70	0.71	0.70	0.71	0.71	2.16%	4,550,863
Oct 12, 2026	0.71	0.73	0.70	0.70	0.70	-2.11%	4,836,163
Oct 9, 2026	0.70	0.71	0.70	0.71	0.71	2.16%	3,356,500
Oct 8, 2026	0.71	0.71	0.70	0.70	0.70	-	2,653,513
Oct 7, 2026	0.71	0.71	0.69	0.70	0.70	-2.11%	11,342,000
Oct 6, 2026	0.72	0.72	0.70	0.71	0.71	0.71%	2,714,988
Oct 5, 2026	0.70	0.73	0.70	0.71	0.71	0.71%	2,161,000
Oct 2, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	4,026,500
Sep 30, 2026	0.71	0.74	0.71	0.72	0.72	2.13%	4,039,032
Sep 29, 2026	0.75	0.75	0.71	0.71	0.71	-5.37%	2,975,500
Sep 28, 2026	0.71	0.75	0.70	0.75	0.75	7.19%	5,928,500
Sep 25, 2026	0.73	0.73	0.70	0.70	0.70	-4.79%	4,142,000
Sep 24, 2026	0.69	0.74	0.69	0.73	0.73	3.55%	5,309,500
Sep 23, 2026	0.70	0.72	0.70	0.71	0.71	0.71%	4,848,000
Sep 22, 2026	0.74	0.74	0.70	0.70	0.70	-3.45%	10,967,000
Sep 21, 2026	0.74	0.75	0.71	0.73	0.73	-1.36%	11,180,459
Sep 18, 2026	0.71	0.76	0.71	0.74	0.74	3.52%	20,170,614
Sep 17, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	3,502,841
Sep 16, 2026	0.76	0.76	0.72	0.72	0.72	-5.26%	4,930,000
Sep 15, 2026	0.80	0.80	0.75	0.76	0.76	-7.32%	5,801,500
Sep 14, 2026	0.70	0.84	0.69	0.82	0.82	17.14%	17,390,500
Sep 11, 2026	0.71	0.72	0.69	0.70	0.70	-1.41%	3,583,228
Sep 10, 2026	0.71	0.72	0.70	0.71	0.71	-	4,380,500
Sep 9, 2026	0.75	0.75	0.71	0.71	0.71	-5.33%	6,469,000
Sep 8, 2026	0.75	0.76	0.74	0.75	0.75	-	2,870,000
Sep 7, 2026	0.76	0.76	0.74	0.75	0.75	-3.23%	8,117,200
Sep 4, 2026	0.75	0.80	0.75	0.78	0.78	4.73%	5,747,500
Sep 3, 2026	0.73	0.77	0.73	0.74	0.74	1.37%	6,741,700
Sep 2, 2026	0.77	0.77	0.73	0.73	0.73	-4.58%	8,225,500
Sep 1, 2026	0.81	0.83	0.76	0.77	0.77	-5.56%	6,991,500
Aug 31, 2026	0.83	0.83	0.79	0.81	0.81	-0.61%	34,822,760
Aug 28, 2026	0.80	0.83	0.79	0.82	0.82	1.87%	5,482,500
Aug 27, 2026	0.85	0.85	0.80	0.80	0.80	-6.43%	8,174,731
Aug 26, 2026	0.81	0.90	0.79	0.86	0.86	5.56%	8,010,773
Aug 25, 2026	0.75	0.82	0.75	0.81	0.81	8.00%	3,055,000
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