Baotou Huazi Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	12.28	12.45	12.18	12.36	-	0.49%	1,688,700
Apr 16, 2026	11.99	12.47	11.95	12.30	12.30	2.50%	5,988,800
Apr 15, 2026	11.76	12.20	11.70	12.00	12.00	2.04%	4,766,221
Apr 14, 2026	11.82	11.94	11.60	11.76	11.76	-0.59%	5,337,206
Apr 13, 2026	11.90	11.98	11.73	11.83	11.83	-1.58%	4,342,801
Apr 10, 2026	12.34	12.34	12.01	12.02	12.02	0.08%	4,386,700
Apr 9, 2026	11.98	12.13	11.89	12.01	12.01	-0.41%	3,674,900
Apr 8, 2026	11.68	12.06	11.68	12.06	12.06	2.64%	3,898,200
Apr 7, 2026	11.68	11.86	11.50	11.75	11.75	1.03%	3,990,600
Apr 3, 2026	11.71	11.96	11.54	11.63	11.63	-1.44%	5,808,601
Apr 2, 2026	12.11	12.20	11.70	11.80	11.80	-3.12%	5,969,123
Apr 1, 2026	12.30	12.38	12.09	12.18	12.18	0.58%	4,048,601
Mar 31, 2026	12.42	12.72	12.09	12.11	12.11	-3.58%	6,254,501
Mar 30, 2026	12.29	12.67	12.18	12.56	12.56	3.12%	9,938,600
Mar 27, 2026	12.54	12.55	12.09	12.18	12.18	-2.48%	9,677,734
Mar 26, 2026	12.14	12.86	12.03	12.49	12.49	4.26%	18,338,710
Mar 25, 2026	10.90	11.98	10.83	11.98	11.98	10.01%	11,208,900
Mar 24, 2026	11.43	11.49	10.31	10.89	10.89	-2.85%	16,795,360
Mar 23, 2026	11.87	11.87	11.21	11.21	11.21	-6.43%	9,594,700
Mar 20, 2026	12.18	12.29	11.75	11.98	11.98	-2.60%	5,664,500
Mar 19, 2026	12.10	12.50	11.98	12.30	12.30	1.57%	5,811,684
Mar 18, 2026	12.32	12.59	12.02	12.11	12.11	-2.10%	6,329,923
Mar 17, 2026	12.86	12.96	12.30	12.37	12.37	-3.74%	7,432,233
Mar 16, 2026	12.91	13.07	12.83	12.85	12.85	-0.77%	4,800,804
Mar 13, 2026	13.26	13.37	12.90	12.95	12.95	-2.63%	5,825,873
Mar 12, 2026	13.35	13.38	13.14	13.30	13.30	-0.08%	6,029,201
Mar 11, 2026	13.57	13.57	13.23	13.31	13.31	-0.89%	6,729,400
Mar 10, 2026	13.43	13.72	13.19	13.43	13.43	-	9,642,308
Mar 9, 2026	13.35	13.60	12.90	13.43	13.43	0.52%	10,328,560
Mar 6, 2026	13.20	13.48	13.02	13.36	13.36	0.75%	14,364,220
Mar 5, 2026	12.88	13.29	12.68	13.26	13.26	4.82%	11,908,760
Mar 4, 2026	12.28	12.85	12.25	12.65	12.65	1.28%	7,514,803
Mar 3, 2026	13.22	13.22	12.35	12.49	12.49	-4.73%	10,708,360
Mar 2, 2026	12.98	13.47	12.90	13.11	13.11	-1.13%	12,239,450
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