Baida Group Co.,Ltd (SHA:600865)
China · Delayed Price · Currency is CNY 9.07
-0.01 (-0.11%)
Aug 1, 2025, 2:45 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.05 | 9.13 | 9.02 | 9.06 | 9.06 | -0.11% | 2,417,696 |
| Jul 31, 2025 | 9.18 | 9.19 | 9.05 | 9.07 | 9.07 | -1.31% | 3,893,900 |
| Jul 30, 2025 | 9.08 | 9.21 | 9.05 | 9.19 | 9.19 | 1.10% | 4,548,123 |
| Jul 29, 2025 | 9.15 | 9.21 | 8.98 | 9.09 | 9.09 | -0.66% | 5,425,042 |
| Jul 28, 2025 | 9.24 | 9.24 | 9.15 | 9.15 | 9.15 | -0.54% | 3,073,126 |
| Jul 25, 2025 | 9.27 | 9.32 | 9.15 | 9.20 | 9.20 | -0.86% | 5,304,101 |
| Jul 24, 2025 | 9.13 | 9.31 | 9.03 | 9.28 | 9.28 | -0.11% | 8,600,217 |
| Jul 23, 2025 | 9.28 | 9.36 | 9.24 | 9.29 | 9.29 | 0.11% | 5,619,000 |
| Jul 22, 2025 | 9.33 | 9.34 | 9.21 | 9.28 | 9.28 | -0.32% | 4,203,121 |
| Jul 21, 2025 | 9.18 | 9.37 | 9.17 | 9.31 | 9.31 | 1.09% | 6,240,246 |
| Jul 18, 2025 | 9.21 | 9.28 | 9.17 | 9.21 | 9.21 | -0.65% | 4,371,625 |
| Jul 17, 2025 | 9.20 | 9.42 | 9.19 | 9.27 | 9.27 | 0.76% | 6,418,336 |
| Jul 16, 2025 | 9.12 | 9.23 | 9.10 | 9.20 | 9.20 | 0.77% | 3,914,500 |
| Jul 15, 2025 | 9.26 | 9.27 | 9.06 | 9.13 | 9.13 | -1.51% | 6,379,999 |
| Jul 14, 2025 | 9.40 | 9.45 | 9.21 | 9.27 | 9.27 | -0.86% | 8,265,269 |
| Jul 11, 2025 | 9.60 | 9.66 | 9.23 | 9.35 | 9.35 | 1.74% | 16,595,265 |
| Jul 10, 2025 | 9.06 | 9.19 | 9.04 | 9.19 | 9.19 | 1.43% | 5,569,550 |
| Jul 9, 2025 | 9.10 | 9.14 | 9.05 | 9.06 | 9.06 | -0.66% | 3,238,053 |
| Jul 8, 2025 | 9.06 | 9.14 | 9.02 | 9.12 | 9.12 | 0.66% | 3,710,474 |
| Jul 7, 2025 | 8.91 | 9.06 | 8.91 | 9.06 | 9.06 | 1.23% | 3,478,627 |
| Jul 4, 2025 | 9.02 | 9.03 | 8.93 | 8.95 | 8.95 | -0.89% | 3,235,600 |
| Jul 3, 2025 | 9.00 | 9.05 | 8.98 | 9.03 | 9.03 | 0.22% | 2,439,100 |
| Jul 2, 2025 | 9.02 | 9.05 | 8.96 | 9.01 | 9.01 | -0.11% | 2,967,301 |
| Jul 1, 2025 | 8.98 | 9.04 | 8.93 | 9.02 | 9.02 | 0.33% | 3,871,426 |
| Jun 30, 2025 | 9.00 | 9.05 | 8.96 | 8.99 | 8.99 | -0.11% | 3,806,176 |
| Jun 27, 2025 | 9.10 | 9.14 | 8.96 | 9.00 | 9.00 | -0.77% | 6,177,800 |
| Jun 26, 2025 | 9.04 | 9.17 | 8.93 | 9.07 | 9.07 | 1.11% | 8,768,485 |
| Jun 25, 2025 | 9.03 | 9.10 | 8.93 | 8.97 | 8.97 | 0.22% | 5,888,000 |
| Jun 24, 2025 | 8.78 | 8.97 | 8.75 | 8.95 | 8.95 | 1.59% | 4,394,300 |
| Jun 23, 2025 | 8.56 | 8.81 | 8.53 | 8.81 | 8.81 | 2.09% | 3,954,249 |
| Jun 20, 2025 | 8.52 | 8.65 | 8.52 | 8.63 | 8.63 | 0.70% | 3,198,885 |
| Jun 19, 2025 | 8.80 | 8.83 | 8.54 | 8.57 | 8.57 | -2.61% | 4,759,127 |
| Jun 18, 2025 | 8.86 | 8.89 | 8.73 | 8.80 | 8.80 | -1.23% | 4,353,085 |
| Jun 17, 2025 | 8.87 | 9.07 | 8.85 | 8.91 | 8.91 | 0.56% | 5,772,800 |
| Jun 16, 2025 | 8.78 | 8.99 | 8.78 | 8.86 | 8.86 | -0.23% | 5,383,600 |
| Jun 13, 2025 | 9.05 | 9.10 | 8.86 | 8.88 | 8.88 | -2.52% | 8,072,400 |
| Jun 12, 2025 | 9.14 | 9.15 | 9.03 | 9.11 | 9.11 | -0.33% | 4,756,100 |
| Jun 11, 2025 | 9.05 | 9.20 | 9.05 | 9.14 | 9.14 | 0.33% | 4,581,657 |
| Jun 10, 2025 | 9.20 | 9.26 | 8.95 | 9.11 | 9.11 | -0.98% | 6,728,200 |
| Jun 9, 2025 | 9.07 | 9.21 | 9.05 | 9.20 | 9.20 | 1.21% | 6,051,300 |
| Jun 6, 2025 | 9.12 | 9.21 | 8.76 | 9.09 | 9.09 | -2.68% | 8,708,200 |
| Jun 5, 2025 | 9.44 | 9.47 | 9.29 | 9.34 | 9.16 | -1.06% | 5,704,400 |
| Jun 4, 2025 | 9.28 | 9.44 | 9.26 | 9.44 | 9.26 | 1.51% | 5,714,300 |
| Jun 3, 2025 | 9.13 | 9.31 | 9.12 | 9.30 | 9.12 | 1.09% | 4,454,400 |
| May 30, 2025 | 9.35 | 9.39 | 9.15 | 9.20 | 9.02 | -1.71% | 5,898,100 |
| May 29, 2025 | 9.28 | 9.40 | 9.18 | 9.36 | 9.18 | 0.11% | 8,253,900 |
| May 28, 2025 | 9.24 | 9.40 | 9.24 | 9.35 | 9.17 | 0.97% | 8,753,800 |
| May 27, 2025 | 9.19 | 9.31 | 9.14 | 9.26 | 9.08 | 0.65% | 5,716,500 |
| May 26, 2025 | 9.01 | 9.20 | 9.01 | 9.20 | 9.02 | 1.66% | 5,617,800 |
| May 23, 2025 | 9.25 | 9.28 | 9.05 | 9.05 | 8.88 | -1.74% | 9,489,826 |