Baida Group Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 23, 2026	11.03	11.08	10.54	10.65	10.65	-5.00%	7,686,611
Mar 20, 2026	11.40	11.56	11.20	11.21	11.21	-3.11%	7,034,900
Mar 19, 2026	11.76	11.82	11.51	11.57	11.57	-2.28%	6,226,400
Mar 18, 2026	11.84	11.88	11.70	11.84	11.84	-0.34%	5,620,600
Mar 17, 2026	12.01	12.15	11.86	11.88	11.88	-1.25%	5,170,450
Mar 16, 2026	11.90	12.16	11.90	12.03	12.03	0.59%	4,898,550
Mar 13, 2026	12.02	12.11	11.89	11.96	11.96	-0.83%	5,674,600
Mar 12, 2026	12.29	12.34	12.03	12.06	12.06	-1.87%	5,339,917
Mar 11, 2026	12.40	12.46	12.24	12.29	12.29	-0.97%	5,245,000
Mar 10, 2026	12.35	12.47	12.31	12.41	12.41	1.06%	5,083,718
Mar 9, 2026	12.32	12.42	12.13	12.28	12.28	-1.68%	7,785,600
Mar 6, 2026	12.23	12.51	12.20	12.49	12.49	1.63%	7,721,989
Mar 5, 2026	12.28	12.45	12.26	12.29	12.29	1.07%	8,055,089
Mar 4, 2026	12.19	12.32	12.00	12.16	12.16	-0.65%	10,017,400
Mar 3, 2026	12.60	12.68	12.20	12.24	12.24	-2.55%	9,907,100
Mar 2, 2026	12.50	12.67	12.42	12.56	12.56	-1.88%	9,263,700
Feb 27, 2026	12.70	12.82	12.60	12.80	12.80	1.19%	7,894,561
Feb 26, 2026	12.84	12.86	12.61	12.65	12.65	-1.63%	8,762,700
Feb 25, 2026	12.77	12.88	12.72	12.86	12.86	1.18%	8,664,397
Feb 24, 2026	12.71	12.74	12.60	12.71	12.71	0.55%	8,356,500
Feb 13, 2026	12.78	12.88	12.61	12.64	12.64	-0.63%	9,406,700
Feb 12, 2026	13.01	13.05	12.71	12.72	12.72	-2.68%	14,518,600
Feb 11, 2026	13.06	13.13	12.90	13.07	13.07	0.23%	12,185,410
Feb 10, 2026	13.50	13.52	13.01	13.04	13.04	-4.33%	24,058,210
Feb 9, 2026	13.68	13.88	13.30	13.63	13.63	-2.36%	31,434,150
Feb 6, 2026	15.00	15.01	13.95	13.96	13.96	-9.94%	43,435,440
Feb 5, 2026	14.34	15.80	14.27	15.50	15.50	6.38%	53,459,300