Baida Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	12.13	12.46	11.36	12.12	12.12	-3.96%	69,239,396
Oct 27, 2026	11.20	12.62	11.04	12.62	12.62	10.03%	72,091,203
Oct 26, 2026	10.96	11.88	10.96	11.47	11.47	3.89%	55,926,053
Oct 23, 2026	9.80	11.04	9.80	11.04	11.04	9.96%	45,045,600
Oct 22, 2026	10.80	10.80	10.03	10.04	10.04	-6.17%	21,029,201
Oct 21, 2026	10.50	11.02	10.46	10.70	10.70	2.00%	24,820,453
Oct 20, 2026	10.49	10.65	10.26	10.49	10.49	0.96%	22,239,053
Oct 19, 2026	10.63	10.75	10.10	10.39	10.39	-3.62%	32,701,953
Oct 16, 2026	10.77	11.51	10.50	10.78	10.78	3.06%	55,265,753
Oct 15, 2026	10.31	11.09	10.31	10.46	10.46	-8.17%	46,092,701
Oct 14, 2026	11.71	12.15	11.00	11.39	11.39	-6.56%	60,580,428
Oct 13, 2026	11.13	12.19	10.81	12.19	12.19	7.50%	67,583,146
Oct 12, 2026	11.74	12.25	11.30	11.34	11.34	-1.48%	67,037,253
Oct 9, 2026	10.58	11.51	10.28	11.51	11.51	10.04%	40,783,553
Oct 8, 2026	10.36	10.75	10.33	10.46	10.46	0.29%	13,214,200
Sep 30, 2026	10.57	10.57	10.30	10.43	10.43	-	12,863,100
Sep 29, 2026	10.55	10.68	10.38	10.43	10.43	-1.51%	14,972,500
Sep 28, 2026	10.90	10.99	10.49	10.59	10.59	-2.84%	16,871,642
Sep 24, 2026	11.09	11.29	10.82	10.90	10.90	-1.62%	25,893,042
Sep 23, 2026	11.48	11.77	11.01	11.08	11.08	-4.07%	36,575,699
Sep 22, 2026	11.36	11.78	11.05	11.55	11.55	0.96%	51,354,452
Sep 21, 2026	10.91	11.55	10.69	11.44	11.44	5.34%	53,719,278
Sep 18, 2026	10.27	11.25	10.21	10.86	10.86	4.02%	58,274,953
Sep 17, 2026	10.27	10.74	9.92	10.44	10.44	1.46%	52,055,880
Sep 16, 2026	10.21	10.54	10.11	10.29	10.29	-8.37%	55,406,716
Sep 15, 2026	11.91	12.00	11.23	11.23	11.23	-10.02%	35,968,103
Sep 14, 2026	11.87	13.81	11.87	12.48	12.48	-5.38%	75,379,510
Sep 11, 2026	14.51	15.36	13.19	13.19	13.19	-9.97%	64,692,535
Sep 10, 2026	16.44	16.44	14.44	14.65	14.65	-3.04%	95,701,590
Sep 9, 2026	14.10	15.11	13.82	15.11	15.11	9.97%	70,691,988
Sep 8, 2026	13.74	13.74	13.74	13.74	13.74	10.01%	4,282,161
Sep 7, 2026	12.47	12.49	12.47	12.49	12.49	10.04%	17,623,450
Sep 4, 2026	10.06	11.35	9.81	11.35	11.35	9.98%	57,501,505
Sep 3, 2026	9.38	10.32	9.31	10.32	10.32	10.02%	24,526,004
Sep 2, 2026	9.61	9.72	9.23	9.38	9.38	-3.40%	16,269,204
Sep 1, 2026	9.19	9.95	9.14	9.71	9.71	6.47%	23,306,800
Aug 31, 2026	9.30	9.70	9.09	9.12	9.12	-1.62%	11,642,720
Aug 28, 2026	8.88	9.34	8.88	9.27	9.27	4.04%	9,942,000
Aug 27, 2026	8.86	8.96	8.78	8.91	8.91	0.68%	4,898,601
Aug 26, 2026	8.80	8.93	8.76	8.85	8.85	0.68%	5,314,058
Aug 25, 2026	8.44	8.82	8.44	8.79	8.79	3.29%	6,858,122
Aug 24, 2026	8.50	8.60	8.41	8.51	8.51	-0.58%	4,192,700
Aug 21, 2026	8.70	8.70	8.44	8.56	8.56	-1.38%	4,532,700
Aug 20, 2026	8.61	8.72	8.51	8.68	8.68	0.93%	4,543,404
Aug 19, 2026	8.86	8.94	8.56	8.60	8.60	-3.59%	5,280,200
Aug 18, 2026	8.83	9.03	8.77	8.92	8.92	0.79%	5,485,399
Aug 17, 2026	8.74	8.87	8.62	8.85	8.85	0.34%	6,218,476
Aug 14, 2026	9.00	9.02	8.71	8.82	8.82	-1.89%	6,768,700
Aug 13, 2026	9.10	9.20	8.96	8.99	8.99	-1.64%	8,666,623
Aug 12, 2026	8.92	9.20	8.83	9.14	9.14	2.47%	9,492,720