Baiwang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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