Baotou Huazi Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	12.65	13.30	12.60	13.26	13.26	3.76%	11,126,150
Feb 26, 2026	12.69	12.83	12.44	12.78	12.78	0.63%	6,474,201
Feb 25, 2026	12.70	12.97	12.51	12.70	12.70	1.11%	8,448,200
Feb 24, 2026	12.05	12.65	11.89	12.56	12.56	4.84%	8,258,640
Feb 13, 2026	12.23	12.23	11.86	11.98	11.98	-1.80%	7,189,200
Feb 12, 2026	12.27	12.55	12.16	12.20	12.20	-0.57%	6,798,386
Feb 11, 2026	12.17	12.44	12.08	12.27	12.27	0.41%	6,187,100
Feb 10, 2026	12.46	12.49	12.21	12.22	12.22	-1.85%	6,024,200
Feb 9, 2026	12.61	12.63	12.30	12.45	12.45	-0.40%	8,335,889
Feb 6, 2026	11.65	12.75	11.33	12.50	12.50	2.63%	18,917,160
Feb 5, 2026	13.42	13.48	12.07	12.18	12.18	-9.17%	20,148,100
Feb 4, 2026	13.59	13.81	13.32	13.41	13.41	-0.74%	8,773,100
Feb 3, 2026	13.24	13.51	13.06	13.51	13.51	1.96%	7,418,000
Feb 2, 2026	13.95	14.12	13.03	13.25	13.25	-4.40%	11,269,800
Jan 30, 2026	13.59	14.10	13.13	13.86	13.86	2.36%	17,821,700
Jan 29, 2026	13.56	13.63	13.20	13.54	13.54	-0.07%	11,152,400
Jan 28, 2026	13.07	13.57	12.80	13.55	13.55	3.67%	9,898,990
Jan 27, 2026	13.57	13.65	12.93	13.07	13.07	-4.39%	11,540,932
Jan 26, 2026	13.95	14.10	13.47	13.67	13.67	-0.73%	12,091,740
Jan 23, 2026	13.06	14.24	13.00	13.77	13.77	5.60%	21,998,670
Jan 22, 2026	12.90	13.11	12.69	13.04	13.04	2.11%	10,012,860
Jan 21, 2026	12.67	12.86	12.52	12.77	12.77	0.79%	5,421,975
Jan 20, 2026	12.70	12.94	12.33	12.67	12.67	-0.16%	8,784,000
Jan 19, 2026	12.65	12.72	12.40	12.69	12.69	0.71%	8,065,572
Jan 16, 2026	12.80	12.98	12.57	12.60	12.60	-1.18%	7,474,747
Jan 15, 2026	12.72	13.33	12.62	12.75	12.75	0.71%	14,896,730
Jan 14, 2026	12.10	12.72	12.03	12.66	12.66	4.98%	19,298,600
Jan 13, 2026	12.17	12.30	12.00	12.06	12.06	-1.15%	7,168,400
Jan 12, 2026	12.49	12.68	12.15	12.20	12.20	-2.40%	12,528,000
Jan 9, 2026	12.42	12.55	12.35	12.50	12.50	0.48%	6,935,516
Jan 8, 2026	12.56	12.70	12.26	12.44	12.44	-1.35%	13,293,680
Jan 7, 2026	12.60	12.88	12.50	12.61	12.61	-0.08%	10,136,469
Jan 6, 2026	12.76	12.95	12.45	12.62	12.62	-2.25%	12,898,310
Jan 5, 2026	12.79	13.34	12.61	12.91	12.91	0.47%	19,690,510
Dec 31, 2025	12.84	12.96	12.37	12.85	12.85	0.31%	10,478,390
Dec 30, 2025	12.76	13.03	12.60	12.81	12.81	-0.77%	10,541,800
Dec 29, 2025	13.26	13.26	12.56	12.91	12.91	-3.15%	17,855,370
Dec 26, 2025	13.90	14.17	13.10	13.33	13.33	-1.77%	19,636,130
Dec 25, 2025	13.85	14.08	13.31	13.57	13.57	-3.07%	21,868,000
Dec 24, 2025	13.47	14.05	13.30	14.00	14.00	4.01%	28,057,619
Dec 23, 2025	12.74	13.60	12.74	13.46	13.46	6.15%	27,344,836
Dec 22, 2025	12.63	12.69	12.33	12.68	12.68	0.40%	16,052,440
Dec 19, 2025	13.27	13.28	12.36	12.63	12.63	-4.10%	26,088,646
Dec 18, 2025	12.00	13.17	11.89	13.17	13.17	10.03%	21,637,610
Dec 17, 2025	11.70	12.04	11.38	11.97	11.97	2.31%	12,126,430
Dec 16, 2025	11.96	12.06	11.64	11.70	11.70	-2.26%	10,276,100
Dec 15, 2025	11.80	12.15	11.70	11.97	11.97	1.44%	10,504,000
Dec 12, 2025	11.80	11.98	11.51	11.80	11.80	1.20%	10,298,300
Dec 11, 2025	12.22	12.22	11.62	11.66	11.66	-4.97%	18,148,910
Dec 10, 2025	12.45	12.50	11.70	12.27	12.27	-2.46%	26,872,830