Baida Group Co., Ltd. (SHA:600865)
China · Delayed Price · Currency is CNY 7.99
-0.23 (-2.80%)
Jul 20, 2026, 3:00 PM CST
Baida Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 9.26 | 9.50 | 9.11 | 9.19 | 9.19 | -1.71% | 9,762,400 |
| Jun 10, 2026 | 9.56 | 9.76 | 9.25 | 9.35 | 9.35 | -3.11% | 13,425,500 |
| Jun 9, 2026 | 10.25 | 10.45 | 9.48 | 9.65 | 9.65 | -7.92% | 24,969,500 |
| Jun 8, 2026 | 10.06 | 10.85 | 10.00 | 10.48 | 10.48 | 2.95% | 26,082,400 |
| Jun 5, 2026 | 10.00 | 10.92 | 9.91 | 10.18 | 10.18 | 1.80% | 26,076,900 |
| Jun 4, 2026 | 10.40 | 10.80 | 9.89 | 10.00 | 10.00 | -4.31% | 17,391,920 |
| Jun 3, 2026 | 10.66 | 10.75 | 10.36 | 10.45 | 10.45 | -3.69% | 19,718,180 |
| Jun 2, 2026 | 10.94 | 11.12 | 10.46 | 10.85 | 10.85 | -3.81% | 28,465,150 |
| Jun 1, 2026 | 10.96 | 11.38 | 10.55 | 11.28 | 11.28 | 3.77% | 38,034,830 |
| May 29, 2026 | 9.88 | 10.87 | 9.84 | 10.87 | 10.87 | 10.02% | 12,358,000 |
| May 28, 2026 | 9.92 | 10.03 | 9.70 | 9.88 | 9.88 | -1.69% | 7,171,500 |
| May 27, 2026 | 10.17 | 10.41 | 9.87 | 10.05 | 10.05 | -1.08% | 12,607,300 |
| May 26, 2026 | 10.23 | 10.42 | 10.06 | 10.16 | 10.16 | -1.36% | 5,472,400 |
| May 25, 2026 | 10.39 | 10.45 | 10.18 | 10.30 | 10.30 | -0.87% | 4,687,500 |
| May 22, 2026 | 10.35 | 10.50 | 10.30 | 10.39 | 10.39 | 0.68% | 4,690,910 |
| May 21, 2026 | 10.62 | 10.83 | 10.29 | 10.32 | 10.32 | -3.37% | 6,244,900 |
| May 20, 2026 | 10.83 | 10.88 | 10.56 | 10.68 | 10.68 | -2.11% | 5,407,600 |
| May 19, 2026 | 11.03 | 11.17 | 10.80 | 10.91 | 10.91 | -0.91% | 5,215,400 |
| May 18, 2026 | 10.97 | 11.08 | 10.87 | 11.01 | 11.01 | 0.18% | 5,053,309 |
| May 15, 2026 | 11.20 | 11.24 | 10.93 | 10.99 | 10.99 | -2.31% | 8,223,500 |
| May 14, 2026 | 11.52 | 11.59 | 11.25 | 11.25 | 11.25 | -2.34% | 8,925,522 |
| May 13, 2026 | 11.54 | 11.64 | 11.41 | 11.52 | 11.52 | 0.09% | 5,970,900 |
| May 12, 2026 | 11.70 | 11.76 | 11.47 | 11.51 | 11.51 | -1.71% | 6,414,900 |
| May 11, 2026 | 11.75 | 11.76 | 11.60 | 11.71 | 11.71 | -0.34% | 6,696,811 |