Baida Group Co.,Ltd (SHA:600865)
China · Delayed Price · Currency is CNY 9.31
+0.07 (0.76%)
Oct 20, 2025, 2:45 PM CST
Baida Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 9.35 | 9.35 | 9.23 | 9.33 | 9.33 | 0.97% | 3,180,312 |
| Oct 17, 2025 | 9.30 | 9.41 | 9.24 | 9.24 | 9.24 | -0.75% | 4,575,457 |
| Oct 16, 2025 | 9.35 | 9.47 | 9.30 | 9.31 | 9.31 | -0.96% | 4,504,900 |
| Oct 15, 2025 | 9.23 | 9.49 | 9.23 | 9.40 | 9.40 | 1.95% | 6,733,429 |
| Oct 14, 2025 | 9.21 | 9.32 | 9.18 | 9.22 | 9.22 | 0.22% | 4,424,009 |
| Oct 13, 2025 | 8.89 | 9.23 | 8.89 | 9.20 | 9.20 | -0.22% | 4,904,939 |
| Oct 10, 2025 | 9.19 | 9.36 | 9.17 | 9.22 | 9.22 | 0.22% | 4,422,070 |
| Oct 9, 2025 | 9.34 | 9.35 | 9.11 | 9.20 | 9.20 | -1.60% | 6,231,758 |
| Sep 30, 2025 | 9.41 | 9.43 | 9.33 | 9.35 | 9.35 | -0.85% | 4,659,743 |
| Sep 29, 2025 | 9.51 | 9.51 | 9.30 | 9.43 | 9.43 | -1.15% | 6,291,501 |
| Sep 26, 2025 | 9.31 | 9.60 | 9.27 | 9.54 | 9.54 | 1.81% | 7,526,793 |
| Sep 25, 2025 | 9.47 | 9.50 | 9.34 | 9.37 | 9.37 | -0.64% | 4,769,000 |
| Sep 24, 2025 | 9.27 | 9.47 | 9.27 | 9.43 | 9.43 | 0.96% | 5,170,100 |
| Sep 23, 2025 | 9.58 | 9.58 | 9.24 | 9.34 | 9.34 | -2.51% | 8,649,221 |
| Sep 22, 2025 | 9.80 | 9.81 | 9.52 | 9.58 | 9.58 | -2.24% | 7,153,543 |
| Sep 19, 2025 | 9.70 | 9.82 | 9.55 | 9.80 | 9.80 | 0.82% | 8,816,641 |
| Sep 18, 2025 | 9.98 | 10.07 | 9.66 | 9.72 | 9.72 | -3.28% | 14,270,799 |
| Sep 17, 2025 | 10.14 | 10.14 | 9.96 | 10.05 | 10.05 | -0.79% | 10,338,492 |
| Sep 16, 2025 | 10.13 | 10.25 | 10.01 | 10.13 | 10.13 | -0.10% | 12,678,900 |
| Sep 15, 2025 | 10.30 | 10.33 | 10.06 | 10.14 | 10.14 | -2.22% | 14,798,301 |
| Sep 12, 2025 | 10.55 | 10.74 | 10.30 | 10.37 | 10.37 | -2.63% | 20,973,537 |
| Sep 11, 2025 | 10.61 | 10.81 | 10.39 | 10.65 | 10.65 | -2.02% | 23,216,137 |
| Sep 10, 2025 | 10.56 | 11.05 | 10.53 | 10.87 | 10.87 | 1.21% | 36,878,013 |
| Sep 9, 2025 | 10.04 | 11.06 | 9.94 | 10.74 | 10.74 | 6.44% | 41,517,877 |
| Sep 8, 2025 | 10.34 | 10.35 | 10.02 | 10.09 | 10.09 | -2.89% | 24,003,654 |
| Sep 5, 2025 | 10.47 | 10.59 | 9.89 | 10.39 | 10.39 | -2.35% | 41,628,385 |
| Sep 4, 2025 | 9.61 | 10.64 | 9.59 | 10.64 | 10.64 | 10.03% | 47,858,074 |
| Sep 3, 2025 | 9.91 | 10.06 | 9.55 | 9.67 | 9.67 | -3.69% | 14,824,277 |
| Sep 2, 2025 | 9.80 | 10.30 | 9.71 | 10.04 | 10.04 | 2.34% | 24,599,850 |
| Sep 1, 2025 | 9.35 | 10.12 | 9.28 | 9.81 | 9.81 | 5.03% | 22,058,021 |
| Aug 29, 2025 | 9.33 | 9.53 | 9.30 | 9.34 | 9.34 | 0.32% | 9,582,573 |
| Aug 28, 2025 | 9.29 | 9.43 | 9.08 | 9.31 | 9.31 | 0.65% | 7,848,527 |
| Aug 27, 2025 | 9.46 | 9.49 | 9.25 | 9.25 | 9.25 | -2.01% | 7,760,336 |
| Aug 26, 2025 | 9.43 | 9.49 | 9.39 | 9.44 | 9.44 | -0.32% | 5,243,712 |
| Aug 25, 2025 | 9.37 | 9.47 | 9.30 | 9.47 | 9.47 | 1.39% | 8,100,836 |
| Aug 22, 2025 | 9.31 | 9.40 | 9.25 | 9.34 | 9.34 | -0.11% | 5,395,417 |
| Aug 21, 2025 | 9.33 | 9.43 | 9.29 | 9.35 | 9.35 | 0.43% | 8,067,700 |
| Aug 20, 2025 | 9.17 | 9.34 | 9.13 | 9.31 | 9.31 | 1.42% | 8,423,900 |
| Aug 19, 2025 | 9.05 | 9.22 | 9.03 | 9.18 | 9.18 | 1.44% | 5,908,081 |
| Aug 18, 2025 | 9.06 | 9.09 | 8.99 | 9.05 | 9.05 | 0.44% | 3,525,162 |
| Aug 15, 2025 | 8.97 | 9.05 | 8.91 | 9.01 | 9.01 | 0.22% | 4,647,281 |
| Aug 14, 2025 | 9.20 | 9.22 | 8.99 | 8.99 | 8.99 | -2.28% | 6,851,500 |
| Aug 13, 2025 | 9.36 | 9.46 | 9.18 | 9.20 | 9.20 | 0.11% | 8,056,500 |
| Aug 12, 2025 | 9.08 | 9.25 | 9.08 | 9.19 | 9.19 | 0.88% | 4,663,215 |
| Aug 11, 2025 | 9.06 | 9.12 | 9.00 | 9.11 | 9.11 | 0.77% | 4,314,300 |
| Aug 8, 2025 | 9.03 | 9.08 | 9.00 | 9.04 | 9.04 | 0.22% | 3,343,221 |
| Aug 7, 2025 | 9.03 | 9.10 | 9.02 | 9.02 | 9.02 | -0.33% | 3,194,500 |
| Aug 6, 2025 | 9.14 | 9.14 | 9.02 | 9.05 | 9.05 | -0.88% | 4,526,931 |
| Aug 5, 2025 | 9.10 | 9.20 | 9.04 | 9.13 | 9.13 | 0.88% | 4,435,300 |
| Aug 4, 2025 | 9.02 | 9.07 | 8.95 | 9.05 | 9.05 | -0.11% | 2,521,796 |