Baiwang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	-	-