Baiwang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	13.40	14.00	13.00	14.00	14.00	4.48%	24,600
Aug 20, 2026	14.41	14.41	13.40	13.40	13.40	-6.62%	7,400
Aug 19, 2026	14.35	14.36	14.35	14.35	14.35	0.28%	10,300
Aug 18, 2026	14.30	14.31	14.30	14.31	14.31	-0.69%	4,900
Aug 17, 2026	14.60	14.90	14.30	14.41	14.41	-3.93%	11,300
Aug 14, 2026	15.00	15.00	15.00	15.00	15.00	-	5,800
Aug 13, 2026	14.68	15.00	14.68	15.00	15.00	2.18%	12,700
Aug 12, 2026	15.00	15.01	14.19	14.68	14.68	-2.13%	79,100
Aug 11, 2026	14.20	15.50	14.00	15.00	15.00	5.63%	26,300
Aug 10, 2026	14.50	14.50	14.20	14.20	14.20	-1.32%	5,200
Aug 7, 2026	14.50	14.50	14.39	14.39	14.39	-0.48%	5,700
Aug 6, 2026	15.00	15.00	14.40	14.46	14.46	-0.28%	16,000
Aug 5, 2026	13.59	16.05	13.50	14.50	14.50	6.70%	51,300
Aug 4, 2026	13.50	14.50	13.50	13.59	13.59	0.67%	6,700
Aug 3, 2026	14.19	14.20	13.50	13.50	13.50	-4.93%	30,700
Jul 31, 2026	14.50	14.50	14.20	14.20	14.20	-2.07%	55,700
Jul 30, 2026	14.83	14.90	14.50	14.50	14.50	-2.23%	16,200
Jul 29, 2026	15.10	15.10	14.50	14.83	14.83	-1.79%	15,100
Jul 28, 2026	15.90	15.90	14.54	15.10	15.10	-5.03%	18,400
Jul 27, 2026	16.01	16.06	15.06	15.90	15.90	-0.62%	17,600
Jul 24, 2026	14.80	16.00	14.50	16.00	16.00	8.11%	10,589,800
Jul 23, 2026	13.60	14.80	13.60	14.80	14.80	8.82%	39,100
Jul 22, 2026	12.90	13.50	12.90	13.60	13.60	5.43%	1,900
Jul 21, 2026	12.79	13.00	12.79	12.90	12.90	0.86%	16,900
Jul 20, 2026	12.75	12.79	12.75	12.79	12.79	0.31%	19,500
Jul 17, 2026	12.64	12.75	12.50	12.75	12.75	1.19%	100,400
Jul 16, 2026	12.00	12.60	11.82	12.60	12.60	0.40%	73,800
Jul 15, 2026	12.50	12.55	12.50	12.55	12.55	0.40%	31,400
Jul 14, 2026	12.80	12.88	12.40	12.50	12.50	-7.41%	15,900
Jul 13, 2026	13.90	13.95	13.50	13.50	13.50	-2.88%	8,700
Jul 10, 2026	14.00	14.10	13.05	13.90	13.90	-0.71%	22,500
Jul 9, 2026	13.01	14.00	13.00	14.00	14.00	-1.48%	41,800
Jul 8, 2026	14.55	14.55	14.20	14.21	14.21	-2.34%	9,100
Jul 7, 2026	14.51	14.55	12.78	14.55	14.55	0.28%	37,200
Jul 6, 2026	12.22	15.44	12.22	14.51	14.51	11.62%	66,400
Jul 3, 2026	13.50	13.50	12.84	13.00	13.00	-7.14%	19,500
Jul 2, 2026	15.01	15.21	14.00	14.00	14.00	-6.67%	63,800
Jun 30, 2026	13.86	15.00	13.50	15.00	15.00	11.11%	28,600
Jun 29, 2026	12.50	13.50	12.50	13.50	13.50	7.14%	7,100
Jun 26, 2026	10.81	12.60	10.81	12.60	12.60	13.51%	29,000
Jun 25, 2026	11.97	11.97	11.10	11.10	11.10	-7.27%	7,900
Jun 24, 2026	11.98	11.98	11.98	11.97	11.97	-0.17%	100
Jun 23, 2026	11.06	11.99	11.00	11.99	11.99	8.02%	9,400
Jun 22, 2026	11.11	11.11	11.00	11.10	11.10	-	14,000
Jun 18, 2026	12.00	12.00	11.10	11.10	11.10	-8.34%	12,600
Jun 17, 2026	12.10	12.11	12.10	12.11	12.11	0.08%	13,900
Jun 16, 2026	12.20	12.20	12.08	12.10	12.10	-6.92%	18,600
Jun 15, 2026	13.40	13.40	13.00	13.00	13.00	-2.99%	8,900
Jun 12, 2026	13.38	13.40	13.37	13.40	13.40	0.15%	7,000
Jun 11, 2026	12.81	13.38	12.79	13.38	13.38	-	11,200