Baotou Huazi Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.88	10.94	10.61	10.68	10.68	-2.47%	4,436,400
May 28, 2026	10.94	11.03	10.79	10.95	10.95	0.46%	5,577,400
May 27, 2026	11.31	11.31	10.85	10.90	10.90	-2.77%	7,375,000
May 26, 2026	11.30	11.32	10.95	11.21	11.21	-0.88%	8,469,600
May 25, 2026	11.67	11.67	11.16	11.31	11.31	-3.58%	10,454,130
May 22, 2026	10.64	11.73	10.42	11.73	11.73	10.04%	11,791,460
May 21, 2026	10.95	11.00	10.60	10.66	10.66	-2.38%	6,446,241
May 20, 2026	11.02	11.14	10.86	10.92	10.92	-0.36%	4,374,540
May 19, 2026	10.93	11.09	10.77	10.96	10.96	0.27%	3,604,601
May 18, 2026	10.88	10.99	10.75	10.93	10.93	-0.64%	5,995,502
May 15, 2026	11.58	11.58	10.87	11.00	11.00	-5.17%	9,928,356
May 14, 2026	12.09	12.09	11.53	11.60	11.60	-3.89%	7,369,130
May 13, 2026	11.91	12.14	11.70	12.07	12.07	1.34%	7,593,500
May 12, 2026	12.09	12.09	11.79	11.91	11.91	-1.49%	4,717,499
May 11, 2026	12.50	12.50	12.05	12.09	12.09	-3.59%	9,707,771
May 8, 2026	12.86	12.88	12.52	12.54	12.54	-2.49%	7,128,200
May 7, 2026	12.97	13.08	12.57	12.86	12.86	0.55%	8,276,808
May 6, 2026	12.59	12.83	12.40	12.79	12.79	0.71%	8,673,045
Apr 30, 2026	13.05	13.05	12.66	12.70	12.70	-3.05%	14,477,900
Apr 29, 2026	12.76	13.17	12.60	13.10	13.10	1.79%	17,015,750
Apr 28, 2026	12.70	13.02	12.38	12.87	12.87	1.34%	7,309,512
Apr 27, 2026	12.90	13.03	12.51	12.70	12.70	-1.47%	6,254,652
Apr 24, 2026	13.22	13.22	12.33	12.89	12.89	-2.72%	13,857,340
Apr 23, 2026	12.86	13.44	12.76	13.25	13.25	3.03%	15,664,380
Apr 22, 2026	12.80	13.20	12.75	12.86	12.86	0.78%	9,992,100
Apr 21, 2026	12.73	13.12	12.61	12.76	12.76	0.16%	6,273,300
Apr 20, 2026	13.00	13.36	12.53	12.74	12.74	0.55%	12,800,200
Apr 17, 2026	12.28	12.78	12.18	12.67	12.67	3.01%	6,179,401
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