Xinjiang Baodi Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	6.42	6.59	6.35	6.43	6.43	0.16%	24,011,112
Jul 10, 2026	6.25	6.52	6.24	6.42	6.42	0.31%	31,816,025
Jul 9, 2026	6.58	6.60	6.14	6.40	6.40	-6.16%	51,490,850
Jul 8, 2026	6.46	6.84	6.31	6.82	6.82	5.41%	64,215,678
Jul 7, 2026	6.47	6.47	6.47	6.47	6.47	10.03%	7,802,600
Jul 6, 2026	5.81	6.01	5.81	5.88	5.88	0.51%	10,280,100
Jul 3, 2026	5.85	5.94	5.82	5.85	5.85	0.86%	9,170,300
Jul 2, 2026	5.82	5.90	5.70	5.80	5.80	0.87%	9,305,900
Jul 1, 2026	5.62	5.82	5.55	5.75	5.75	1.95%	10,514,000
Jun 30, 2026	5.70	5.72	5.58	5.64	5.64	-1.40%	8,645,400
Jun 29, 2026	5.72	5.77	5.57	5.72	5.72	0.18%	9,786,200
Jun 26, 2026	5.92	5.92	5.69	5.71	5.71	-3.38%	9,026,214
Jun 25, 2026	6.07	6.09	5.88	5.91	5.91	-3.27%	10,155,496
Jun 24, 2026	6.15	6.22	6.01	6.11	6.11	-0.97%	7,754,900
Jun 23, 2026	6.38	6.42	6.14	6.17	6.17	-4.19%	12,375,432
Jun 22, 2026	6.18	6.44	6.11	6.44	6.44	2.55%	12,787,024
Jun 18, 2026	6.26	6.54	6.17	6.28	6.28	-0.79%	11,637,100
Jun 17, 2026	6.44	6.44	6.28	6.33	6.33	-1.40%	7,706,300
Jun 16, 2026	6.48	6.48	6.39	6.42	6.42	-1.23%	7,444,900
Jun 15, 2026	6.44	6.51	6.34	6.50	6.50	2.23%	13,342,900
Jun 12, 2026	6.24	6.57	6.18	6.43	6.36	5.07%	16,978,510
Jun 11, 2026	6.08	6.16	6.03	6.12	6.05	0.16%	9,158,732
Jun 10, 2026	6.02	6.12	6.01	6.11	6.04	-	8,037,600
Jun 9, 2026	6.10	6.16	6.00	6.11	6.04	-0.16%	8,581,432
Jun 8, 2026	6.21	6.30	6.00	6.12	6.05	-3.32%	12,790,500
Jun 5, 2026	6.30	6.41	6.27	6.33	6.26	0.16%	10,001,200
Jun 4, 2026	6.54	6.54	6.30	6.32	6.25	-3.51%	10,367,800
Jun 3, 2026	6.63	6.65	6.47	6.55	6.48	-1.36%	9,772,500
Jun 2, 2026	6.66	6.70	6.48	6.64	6.57	0.30%	11,019,500
Jun 1, 2026	6.50	6.68	6.47	6.62	6.55	2.16%	9,370,400
May 29, 2026	6.66	6.66	6.46	6.48	6.41	-2.11%	8,390,400
May 28, 2026	6.57	6.66	6.52	6.62	6.55	1.22%	8,819,238
May 27, 2026	6.76	6.79	6.51	6.54	6.47	-3.54%	10,216,030
May 26, 2026	6.82	6.82	6.67	6.78	6.70	-1.17%	10,951,530
May 25, 2026	6.97	7.03	6.80	6.86	6.78	-1.44%	8,098,200
May 22, 2026	6.76	7.03	6.74	6.96	6.88	2.96%	13,051,000
May 21, 2026	7.07	7.14	6.76	6.76	6.68	-4.65%	18,757,410
May 20, 2026	7.30	7.38	6.98	7.09	7.01	-0.56%	23,852,600
May 19, 2026	7.15	7.18	7.03	7.13	7.05	-0.42%	9,228,263
May 18, 2026	7.13	7.19	7.03	7.16	7.08	0.28%	9,968,900
May 15, 2026	7.34	7.35	7.10	7.14	7.06	-2.86%	12,609,800
May 14, 2026	7.53	7.53	7.34	7.35	7.27	-1.87%	11,682,300
May 13, 2026	7.45	7.65	7.43	7.49	7.41	0.40%	14,926,200
May 12, 2026	7.65	7.74	7.40	7.46	7.38	-1.97%	13,391,600
May 11, 2026	7.80	7.81	7.58	7.61	7.53	-2.31%	14,404,600
May 8, 2026	7.83	7.93	7.68	7.79	7.70	-0.64%	12,996,900
May 7, 2026	7.92	7.95	7.77	7.84	7.75	-0.88%	11,466,000
May 6, 2026	7.86	7.99	7.84	7.91	7.82	1.67%	12,343,200
Apr 30, 2026	7.92	7.96	7.67	7.78	7.69	-2.26%	13,869,100
Apr 29, 2026	7.70	8.01	7.67	7.96	7.87	2.58%	12,325,300