Baiwang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	11.50	13.38	11.50	13.38	13.38	-	16,100
Jun 9, 2026	11.08	13.38	11.05	13.38	13.38	18.41%	28,100
Jun 8, 2026	11.00	12.00	11.00	11.30	11.30	2.45%	64,600
Jun 5, 2026	11.40	11.40	11.00	11.03	11.03	-1.34%	6,700
Jun 4, 2026	11.27	11.28	11.18	11.18	11.18	-0.89%	23,100
Jun 3, 2026	11.40	11.40	11.19	11.28	11.28	-1.91%	23,900
Jun 2, 2026	12.50	12.50	11.50	11.50	11.50	-8.00%	29,900
Jun 1, 2026	11.50	12.50	11.31	12.50	12.50	5.93%	72,700
May 29, 2026	11.70	11.81	11.50	11.80	11.80	0.08%	33,800
May 28, 2026	11.89	11.89	11.79	11.79	11.79	3.06%	2,700
May 27, 2026	11.99	11.99	11.00	11.44	11.44	-0.52%	8,700
May 26, 2026	11.50	11.50	11.50	11.50	11.50	-	-
May 22, 2026	11.50	11.50	11.50	11.50	11.50	-0.17%	4,900
May 21, 2026	11.85	11.86	11.51	11.52	11.52	-2.37%	24,500
May 20, 2026	11.80	11.80	11.80	11.80	11.80	-	-
May 19, 2026	11.60	11.90	11.60	11.80	11.80	2.61%	17,800
May 18, 2026	11.50	11.50	11.40	11.50	11.50	-	8,800
May 15, 2026	11.30	11.60	11.30	11.50	11.50	0.79%	28,100
May 14, 2026	12.67	12.67	11.30	11.41	11.41	-10.86%	25,800
May 13, 2026	12.80	12.80	12.80	12.80	12.80	-0.47%	-
May 12, 2026	11.31	12.87	11.31	12.86	12.86	-0.69%	9,700
May 11, 2026	12.95	12.95	12.95	12.95	12.95	-	1,000
May 8, 2026	12.99	12.99	12.95	12.95	12.95	-0.38%	2,600
May 7, 2026	13.00	13.00	13.00	13.00	13.00	-	12,000
May 6, 2026	13.50	13.50	13.00	13.00	13.00	5.43%	8,000
May 5, 2026	12.33	12.33	12.33	12.33	12.33	-1.75%	5,000
May 4, 2026	13.19	13.21	12.55	12.55	12.55	-0.55%	16,900
Apr 30, 2026	15.80	15.80	12.61	12.62	12.62	-20.13%	37,000
Apr 29, 2026	15.00	16.80	15.00	15.80	15.80	5.33%	3,600
Apr 28, 2026	14.50	15.00	13.80	15.00	15.00	3.45%	10,000
Apr 27, 2026	15.19	15.19	14.50	14.50	14.50	-3.33%	1,300
Apr 24, 2026	12.80	15.00	12.65	15.00	15.00	12.78%	18,300
Apr 23, 2026	13.98	13.98	12.51	13.30	13.30	-5.00%	2,300
Apr 22, 2026	13.82	14.00	13.80	14.00	14.00	0.07%	500
Apr 21, 2026	14.00	14.00	14.00	13.99	13.99	-0.07%	3,000
Apr 20, 2026	14.80	14.80	14.00	14.00	14.00	-6.35%	600
Apr 17, 2026	15.00	15.00	13.00	14.95	14.95	2.40%	4,000
Apr 16, 2026	15.01	15.01	14.60	14.60	14.60	-2.67%	1,800
Apr 15, 2026	15.00	15.00	14.00	15.00	15.00	-	1,300
Apr 14, 2026	15.40	15.40	15.00	15.00	15.00	-4.46%	200
Apr 13, 2026	15.70	15.70	15.70	15.70	15.70	4.67%	100
Apr 10, 2026	15.50	15.50	15.00	15.00	15.00	-5.06%	300
Apr 9, 2026	15.30	15.80	15.00	15.80	15.80	3.27%	2,800
Apr 8, 2026	15.30	15.30	15.00	15.30	15.30	0.33%	700
Apr 2, 2026	15.60	15.60	15.25	15.25	15.25	-4.69%	300