Baida Group Co., Ltd. (SHA:600865)
China · Delayed Price · Currency is CNY 10.43
0.00 (0.00%)
Sep 30, 2026, 3:00 PM CST
Baida Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |