Baida Group Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	11.55	11.82	11.55	11.75	11.75	1.47%	8,903,422
May 7, 2026	11.56	11.70	11.51	11.58	11.58	0.43%	8,615,500
May 6, 2026	11.72	11.76	11.36	11.53	11.53	0.17%	9,911,900
Apr 30, 2026	11.29	11.77	11.29	11.51	11.51	2.58%	15,216,000
Apr 29, 2026	11.19	11.52	11.16	11.22	11.22	0.09%	9,954,900
Apr 28, 2026	11.49	11.62	11.06	11.21	11.21	-3.69%	15,642,200
Apr 27, 2026	10.99	11.95	10.96	11.64	11.64	5.91%	22,738,800
Apr 24, 2026	11.28	11.40	10.89	10.99	10.99	-3.85%	11,934,500
Apr 23, 2026	11.24	11.78	11.06	11.43	11.43	1.69%	13,554,800
Apr 22, 2026	11.34	11.40	11.16	11.24	11.24	-1.66%	5,443,100
Apr 21, 2026	11.42	11.68	11.26	11.43	11.43	-0.17%	6,906,529
Apr 20, 2026	11.45	11.48	11.25	11.45	11.45	-	4,979,500
Apr 17, 2026	11.48	11.53	11.24	11.45	11.45	-0.26%	7,034,400
Apr 16, 2026	11.32	11.49	11.15	11.48	11.48	1.23%	6,416,800
Apr 15, 2026	11.28	11.42	11.22	11.34	11.34	0.62%	4,783,500
Apr 14, 2026	11.29	11.37	11.08	11.27	11.27	-0.09%	5,482,623
Apr 13, 2026	11.30	11.40	11.20	11.28	11.28	-0.35%	3,390,600
Apr 10, 2026	11.22	11.49	11.20	11.32	11.32	1.43%	5,799,500
Apr 9, 2026	11.44	11.49	11.14	11.16	11.16	-3.04%	5,672,300
Apr 8, 2026	11.40	11.59	11.28	11.51	11.51	2.58%	7,144,965
Apr 7, 2026	10.92	11.22	10.92	11.22	11.22	2.47%	5,162,865
Apr 3, 2026	11.19	11.22	10.85	10.95	10.95	-2.06%	4,245,400
Apr 2, 2026	11.27	11.27	11.12	11.18	11.18	-1.06%	3,813,365
Apr 1, 2026	11.21	11.43	11.12	11.30	11.30	0.80%	5,290,100
Mar 31, 2026	11.30	11.54	11.16	11.21	11.21	-0.71%	5,417,500
Mar 30, 2026	11.09	11.39	11.07	11.29	11.29	1.07%	6,644,500
Mar 27, 2026	10.96	11.20	10.90	11.17	11.17	1.36%	4,743,165
Mar 26, 2026	11.09	11.30	10.95	11.02	11.02	-1.52%	4,137,207
Mar 25, 2026	11.03	11.19	10.98	11.19	11.19	1.27%	5,478,600
Mar 24, 2026	10.77	11.06	10.72	11.05	11.05	3.76%	7,956,600