Baida Group Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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