Baida Group Co.,Ltd (SHA:600865)
China · Delayed Price · Currency is CNY 13.69
-0.16 (-1.16%)
Jan 28, 2026, 3:00 PM CST
Baida Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 18.23 | 19.73 | 17.93 | 19.73 | 19.73 | 7.40% | 78,386,050 |
| Dec 23, 2025 | 17.66 | 19.21 | 17.11 | 18.37 | 18.37 | -3.32% | 73,184,610 |
| Dec 22, 2025 | 18.37 | 19.72 | 18.08 | 19.00 | 19.00 | 5.50% | 90,128,573 |
| Dec 19, 2025 | 16.50 | 19.13 | 16.00 | 18.01 | 18.01 | 3.51% | 96,547,360 |
| Dec 18, 2025 | 16.53 | 17.40 | 15.41 | 17.40 | 17.40 | 9.99% | 87,530,260 |
| Dec 17, 2025 | 15.82 | 15.82 | 15.11 | 15.82 | 15.82 | 10.01% | 89,942,487 |
| Dec 16, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 10.02% | 8,548,274 |
| Dec 15, 2025 | 11.59 | 13.07 | 11.40 | 13.07 | 13.07 | 10.02% | 64,629,909 |
| Dec 12, 2025 | 11.17 | 11.88 | 10.36 | 11.88 | 11.88 | 10.00% | 59,966,280 |
| Dec 11, 2025 | 9.78 | 10.80 | 9.45 | 10.80 | 10.80 | 9.98% | 48,844,950 |
| Dec 10, 2025 | 9.78 | 10.06 | 9.68 | 9.82 | 9.82 | 0.51% | 17,257,400 |
| Dec 9, 2025 | 9.63 | 9.83 | 9.41 | 9.77 | 9.77 | 1.03% | 13,200,180 |
| Dec 8, 2025 | 9.55 | 9.74 | 9.48 | 9.67 | 9.67 | 1.15% | 8,686,781 |
| Dec 5, 2025 | 9.64 | 9.67 | 9.45 | 9.56 | 9.56 | -0.21% | 6,993,200 |
| Dec 4, 2025 | 9.71 | 9.75 | 9.54 | 9.58 | 9.58 | -2.24% | 8,797,600 |
| Dec 3, 2025 | 9.59 | 9.94 | 9.44 | 9.80 | 9.80 | 1.77% | 16,778,450 |
| Dec 2, 2025 | 9.48 | 9.78 | 9.44 | 9.63 | 9.63 | 1.16% | 11,488,720 |
| Dec 1, 2025 | 9.70 | 9.80 | 9.51 | 9.52 | 9.52 | -0.94% | 10,832,444 |
| Nov 28, 2025 | 9.57 | 9.85 | 9.27 | 9.61 | 9.61 | 0.42% | 17,930,880 |
| Nov 27, 2025 | 9.19 | 10.08 | 9.19 | 9.57 | 9.57 | 4.48% | 20,368,510 |
| Nov 26, 2025 | 9.12 | 9.24 | 9.04 | 9.16 | 9.16 | 0.88% | 4,555,300 |
| Nov 25, 2025 | 9.05 | 9.14 | 9.00 | 9.08 | 9.08 | 0.55% | 2,688,634 |
| Nov 24, 2025 | 8.88 | 9.08 | 8.87 | 9.03 | 9.03 | 1.69% | 4,124,903 |
| Nov 21, 2025 | 9.25 | 9.35 | 8.88 | 8.88 | 8.88 | -4.21% | 6,404,600 |
| Nov 20, 2025 | 9.53 | 9.59 | 9.18 | 9.27 | 9.27 | -2.83% | 5,861,900 |
| Nov 19, 2025 | 9.48 | 9.62 | 9.41 | 9.54 | 9.54 | 0.21% | 4,592,900 |
| Nov 18, 2025 | 9.62 | 9.71 | 9.43 | 9.52 | 9.52 | -1.65% | 5,404,630 |