Xinjiang Baodi Mining Co., Ltd. (SHA:601121)
China · Delayed Price · Currency is CNY 7.45
+0.14 (1.92%)
Aug 21, 2026, 4:00 PM EDT
Xinjiang Baodi Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.29 | 7.47 | 7.17 | 7.45 | 7.45 | 1.92% | 11,731,041 |
| Aug 20, 2026 | 7.37 | 7.48 | 7.23 | 7.31 | 7.31 | -0.14% | 11,966,536 |
| Aug 19, 2026 | 7.39 | 7.46 | 7.28 | 7.32 | 7.32 | -1.48% | 10,677,200 |
| Aug 18, 2026 | 7.51 | 7.60 | 7.37 | 7.43 | 7.43 | -1.72% | 14,023,700 |
| Aug 17, 2026 | 7.21 | 7.70 | 7.19 | 7.56 | 7.56 | 5.44% | 28,324,115 |
| Aug 14, 2026 | 7.13 | 7.22 | 7.06 | 7.17 | 7.17 | 0.56% | 9,045,500 |
| Aug 13, 2026 | 7.38 | 7.45 | 7.10 | 7.13 | 7.13 | -1.66% | 14,955,400 |
| Aug 12, 2026 | 7.18 | 7.28 | 7.17 | 7.25 | 7.25 | 0.69% | 9,587,875 |
| Aug 11, 2026 | 7.36 | 7.39 | 7.18 | 7.20 | 7.20 | -2.17% | 14,576,686 |
| Aug 10, 2026 | 7.11 | 7.62 | 7.10 | 7.36 | 7.36 | 4.10% | 19,906,982 |
| Aug 7, 2026 | 7.01 | 7.11 | 6.97 | 7.07 | 7.07 | 0.71% | 11,682,500 |
| Aug 6, 2026 | 7.15 | 7.19 | 6.93 | 7.02 | 7.02 | -0.43% | 14,340,382 |
| Aug 5, 2026 | 6.94 | 7.16 | 6.91 | 7.05 | 7.05 | 1.59% | 16,961,400 |
| Aug 4, 2026 | 7.01 | 7.03 | 6.87 | 6.94 | 6.94 | 0.29% | 10,840,400 |
| Aug 3, 2026 | 6.80 | 6.99 | 6.76 | 6.92 | 6.92 | 1.76% | 10,988,800 |
| Jul 31, 2026 | 6.74 | 6.81 | 6.70 | 6.80 | 6.80 | 1.34% | 11,690,132 |
| Jul 30, 2026 | 6.78 | 6.86 | 6.70 | 6.71 | 6.71 | -1.03% | 14,480,069 |
| Jul 29, 2026 | 6.78 | 6.84 | 6.72 | 6.78 | 6.78 | -0.15% | 13,827,617 |
| Jul 28, 2026 | 6.70 | 6.80 | 6.67 | 6.79 | 6.79 | 0.59% | 14,166,465 |
| Jul 27, 2026 | 6.56 | 6.78 | 6.48 | 6.75 | 6.75 | 4.49% | 17,183,200 |
| Jul 24, 2026 | 6.65 | 6.67 | 6.41 | 6.46 | 6.46 | -4.30% | 13,836,002 |
| Jul 23, 2026 | 6.62 | 6.80 | 6.52 | 6.75 | 6.75 | 1.05% | 17,992,963 |
| Jul 22, 2026 | 6.36 | 6.77 | 6.36 | 6.68 | 6.68 | 3.73% | 20,902,697 |
| Jul 21, 2026 | 6.45 | 6.46 | 6.26 | 6.44 | 6.44 | 0.47% | 16,770,300 |
| Jul 20, 2026 | 6.55 | 6.62 | 6.27 | 6.41 | 6.41 | -1.69% | 18,097,144 |
| Jul 17, 2026 | 6.66 | 6.80 | 6.45 | 6.52 | 6.52 | -3.26% | 16,816,700 |
| Jul 16, 2026 | 6.78 | 6.93 | 6.67 | 6.74 | 6.74 | -1.89% | 19,735,400 |
| Jul 15, 2026 | 6.55 | 7.10 | 6.55 | 6.87 | 6.87 | 4.09% | 27,359,715 |
| Jul 14, 2026 | 6.37 | 6.60 | 6.32 | 6.60 | 6.60 | 2.64% | 21,211,112 |
| 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 |