Baida Group Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	11.90	12.16	11.90	12.03	12.03	0.59%	4,898,550
Mar 13, 2026	12.02	12.11	11.89	11.96	11.96	-0.83%	5,674,600
Mar 12, 2026	12.29	12.34	12.03	12.06	12.06	-1.87%	5,339,917
Mar 11, 2026	12.40	12.46	12.24	12.29	12.29	-0.97%	5,245,000
Mar 10, 2026	12.35	12.47	12.31	12.41	12.41	1.06%	5,083,718
Mar 9, 2026	12.32	12.42	12.13	12.28	12.28	-1.68%	7,785,600
Mar 6, 2026	12.23	12.51	12.20	12.49	12.49	1.63%	7,721,989
Mar 5, 2026	12.28	12.45	12.26	12.29	12.29	1.07%	8,055,089
Mar 4, 2026	12.19	12.32	12.00	12.16	12.16	-0.65%	10,017,400
Mar 3, 2026	12.60	12.68	12.20	12.24	12.24	-2.55%	9,907,100
Mar 2, 2026	12.50	12.67	12.42	12.56	12.56	-1.88%	9,263,700
Feb 27, 2026	12.70	12.82	12.60	12.80	12.80	1.19%	7,894,561
Feb 26, 2026	12.84	12.86	12.61	12.65	12.65	-1.63%	8,762,700
Feb 25, 2026	12.77	12.88	12.72	12.86	12.86	1.18%	8,664,397
Feb 24, 2026	12.71	12.74	12.60	12.71	12.71	0.55%	8,356,500
Feb 13, 2026	12.78	12.88	12.61	12.64	12.64	-0.63%	9,406,700
Feb 12, 2026	13.01	13.05	12.71	12.72	12.72	-2.68%	14,518,600
Feb 11, 2026	13.06	13.13	12.90	13.07	13.07	0.23%	12,185,410
Feb 10, 2026	13.50	13.52	13.01	13.04	13.04	-4.33%	24,058,210
Feb 9, 2026	13.68	13.88	13.30	13.63	13.63	-2.36%	31,434,150
Feb 6, 2026	15.00	15.01	13.95	13.96	13.96	-9.94%	43,435,440
Feb 5, 2026	14.34	15.80	14.27	15.50	15.50	6.38%	53,459,300
Feb 4, 2026	14.28	14.88	14.22	14.57	14.57	1.67%	26,015,588
Feb 3, 2026	14.24	14.39	13.95	14.33	14.33	1.99%	18,313,400
Feb 2, 2026	13.80	14.40	13.66	14.05	14.05	1.30%	21,698,800
Jan 30, 2026	13.65	14.13	13.65	13.87	13.87	1.76%	17,493,280
Jan 29, 2026	13.69	13.87	13.44	13.63	13.63	-0.44%	10,011,800
Jan 28, 2026	13.84	13.89	13.65	13.69	13.69	-1.16%	7,880,000
Jan 27, 2026	13.87	14.00	13.56	13.85	13.85	0.07%	8,885,700
Jan 26, 2026	14.36	14.36	13.60	13.84	13.84	-3.22%	15,634,700
Jan 23, 2026	13.98	14.33	13.90	14.30	14.30	2.58%	16,226,100
Jan 22, 2026	13.69	13.95	13.61	13.94	13.94	1.83%	10,265,500
Jan 21, 2026	14.03	14.03	13.56	13.69	13.69	-1.44%	11,904,100
Jan 20, 2026	14.16	14.38	13.78	13.89	13.89	-2.66%	18,086,300
Jan 19, 2026	14.11	14.35	14.08	14.27	14.27	0.63%	12,276,852
Jan 16, 2026	14.50	14.56	13.87	14.18	14.18	-1.66%	23,702,700
Jan 15, 2026	14.68	15.07	14.31	14.42	14.42	-2.90%	27,058,800
Jan 14, 2026	14.83	15.37	14.66	14.85	14.85	-6.84%	46,456,410
Jan 13, 2026	17.70	18.83	15.94	15.94	15.94	-9.99%	55,537,400
Jan 12, 2026	17.10	17.85	16.71	17.71	17.71	3.45%	49,584,740
Jan 9, 2026	16.74	17.57	16.60	17.12	17.12	-0.35%	55,448,340
Jan 8, 2026	16.42	17.87	15.85	17.18	17.18	3.43%	66,211,840
Jan 7, 2026	16.25	17.16	16.12	16.61	16.61	0.54%	48,648,400
Jan 6, 2026	16.26	17.03	16.12	16.52	16.52	-	51,259,370
Jan 5, 2026	16.30	16.62	16.14	16.52	16.52	0.73%	38,250,100
Dec 31, 2025	17.28	17.44	16.02	16.40	16.40	-5.09%	52,035,527
Dec 30, 2025	18.00	18.21	17.28	17.28	17.28	-10.00%	47,111,500
Dec 29, 2025	21.00	21.33	19.20	19.20	19.20	-9.99%	53,582,141
Dec 26, 2025	21.83	23.10	20.73	21.33	21.33	-1.71%	77,200,020
Dec 25, 2025	20.90	21.70	20.20	21.70	21.70	9.98%	79,039,550