Baida Group Co., Ltd. (SHA:600865)
China · Delayed Price · Currency is CNY 8.56
-0.12 (-1.38%)
Aug 21, 2026, 3:00 PM CST
Baida Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 9.03 | 9.06 | 8.88 | 8.92 | 8.92 | -0.89% | 5,361,262 |
| Aug 10, 2026 | 8.80 | 9.00 | 8.75 | 9.00 | 9.00 | 2.74% | 6,454,812 |
| Aug 7, 2026 | 8.71 | 8.82 | 8.53 | 8.76 | 8.76 | -0.11% | 6,138,200 |
| Aug 6, 2026 | 8.79 | 8.84 | 8.64 | 8.77 | 8.77 | -0.23% | 4,952,700 |
| Aug 5, 2026 | 8.75 | 8.89 | 8.68 | 8.79 | 8.79 | 0.46% | 6,522,120 |
| Aug 4, 2026 | 8.71 | 8.85 | 8.67 | 8.75 | 8.75 | 0.69% | 6,455,900 |
| Aug 3, 2026 | 8.60 | 8.72 | 8.54 | 8.69 | 8.69 | 0.93% | 8,043,300 |
| Jul 31, 2026 | 8.20 | 8.64 | 8.20 | 8.61 | 8.61 | 0.94% | 13,720,500 |
| Jul 30, 2026 | 8.45 | 9.07 | 8.45 | 8.53 | 8.53 | -0.12% | 22,329,400 |
| Jul 29, 2026 | 8.16 | 8.75 | 8.16 | 8.54 | 8.54 | 4.66% | 18,140,100 |
| Jul 28, 2026 | 7.91 | 8.25 | 7.88 | 8.16 | 8.16 | 2.77% | 7,522,500 |
| Jul 27, 2026 | 7.67 | 7.98 | 7.64 | 7.94 | 7.94 | 3.39% | 5,593,300 |
| Jul 24, 2026 | 7.82 | 7.92 | 7.66 | 7.68 | 7.68 | -2.91% | 5,122,300 |
| Jul 23, 2026 | 7.72 | 7.94 | 7.65 | 7.91 | 7.91 | 2.06% | 6,380,900 |
| Jul 22, 2026 | 7.80 | 7.89 | 7.66 | 7.75 | 7.75 | -1.65% | 5,862,500 |
| Jul 21, 2026 | 8.02 | 8.02 | 7.61 | 7.88 | 7.88 | -1.38% | 10,698,300 |
| Jul 20, 2026 | 8.12 | 8.37 | 7.93 | 7.99 | 7.99 | -2.80% | 10,697,000 |
| Jul 17, 2026 | 8.48 | 8.87 | 8.13 | 8.22 | 8.22 | -3.75% | 13,384,400 |
| Jul 16, 2026 | 8.46 | 8.62 | 8.28 | 8.54 | 8.54 | 1.43% | 8,093,277 |
| Jul 15, 2026 | 8.24 | 8.58 | 8.17 | 8.42 | 8.42 | 0.48% | 8,123,000 |
| Jul 14, 2026 | 8.25 | 8.41 | 8.12 | 8.38 | 8.38 | 2.20% | 5,805,000 |
| Jul 13, 2026 | 8.42 | 8.52 | 8.17 | 8.20 | 8.20 | -3.07% | 7,259,600 |
| Jul 10, 2026 | 8.18 | 8.63 | 8.10 | 8.46 | 8.46 | 3.42% | 8,898,100 |
| Jul 9, 2026 | 8.30 | 8.39 | 8.06 | 8.18 | 8.18 | -1.56% | 5,576,900 |
| Jul 8, 2026 | 8.23 | 8.34 | 8.16 | 8.31 | 8.31 | 0.85% | 5,389,000 |
| Jul 7, 2026 | 8.50 | 8.50 | 8.23 | 8.24 | 8.24 | -3.06% | 5,066,000 |
| Jul 6, 2026 | 8.60 | 8.67 | 8.41 | 8.50 | 8.50 | -0.93% | 5,189,046 |
| Jul 3, 2026 | 8.49 | 8.63 | 8.40 | 8.58 | 8.58 | 1.18% | 5,715,510 |
| Jul 2, 2026 | 8.41 | 8.70 | 8.38 | 8.48 | 8.48 | 0.36% | 7,691,800 |
| Jul 1, 2026 | 8.20 | 8.50 | 8.15 | 8.45 | 8.45 | 3.17% | 8,512,600 |
| Jun 30, 2026 | 8.24 | 8.39 | 8.10 | 8.19 | 8.19 | -1.21% | 5,599,300 |
| Jun 29, 2026 | 8.23 | 8.39 | 8.00 | 8.29 | 8.29 | 0.24% | 8,134,200 |
| Jun 26, 2026 | 8.52 | 8.52 | 8.25 | 8.27 | 8.27 | -2.82% | 6,024,200 |
| Jun 25, 2026 | 8.67 | 8.74 | 8.45 | 8.51 | 8.51 | -1.85% | 7,300,600 |
| Jun 24, 2026 | 9.02 | 9.07 | 8.60 | 8.67 | 8.67 | -4.52% | 7,462,600 |
| Jun 23, 2026 | 9.00 | 9.28 | 8.98 | 9.08 | 9.08 | 0.33% | 6,696,100 |
| Jun 22, 2026 | 9.01 | 9.07 | 8.70 | 9.05 | 9.05 | 0.22% | 7,573,100 |
| Jun 18, 2026 | 9.12 | 9.16 | 8.88 | 9.03 | 9.03 | -0.99% | 8,306,400 |
| Jun 17, 2026 | 9.47 | 9.53 | 9.10 | 9.12 | 9.12 | -4.20% | 8,423,400 |
| Jun 16, 2026 | 9.46 | 9.59 | 9.31 | 9.52 | 9.52 | 0.32% | 8,461,708 |
| Jun 15, 2026 | 9.32 | 9.70 | 9.31 | 9.49 | 9.49 | 1.39% | 8,062,800 |
| Jun 12, 2026 | 9.19 | 9.49 | 9.03 | 9.36 | 9.36 | 1.85% | 10,398,100 |