Xinjiang Baodi Mining Co., Ltd. (SHA:601121)
China · Delayed Price · Currency is CNY 6.48
-0.14 (-2.11%)
At close: May 29, 2026
Xinjiang Baodi Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.66 | 6.66 | 6.46 | 6.48 | 6.48 | -2.11% | 8,390,400 |
| May 28, 2026 | 6.57 | 6.66 | 6.52 | 6.62 | 6.62 | 1.22% | 8,819,238 |
| May 27, 2026 | 6.76 | 6.79 | 6.51 | 6.54 | 6.54 | -3.54% | 10,216,030 |
| May 26, 2026 | 6.82 | 6.82 | 6.67 | 6.78 | 6.78 | -1.17% | 10,951,530 |
| May 25, 2026 | 6.97 | 7.03 | 6.80 | 6.86 | 6.86 | -1.44% | 8,098,200 |
| May 22, 2026 | 6.76 | 7.03 | 6.74 | 6.96 | 6.96 | 2.96% | 13,051,000 |
| May 21, 2026 | 7.07 | 7.14 | 6.76 | 6.76 | 6.76 | -4.65% | 18,757,410 |
| May 20, 2026 | 7.30 | 7.38 | 6.98 | 7.09 | 7.09 | -0.56% | 23,852,600 |
| May 19, 2026 | 7.15 | 7.18 | 7.03 | 7.13 | 7.13 | -0.42% | 9,228,263 |
| May 18, 2026 | 7.13 | 7.19 | 7.03 | 7.16 | 7.16 | 0.28% | 9,968,900 |
| May 15, 2026 | 7.34 | 7.35 | 7.10 | 7.14 | 7.14 | -2.86% | 12,609,800 |
| May 14, 2026 | 7.53 | 7.53 | 7.34 | 7.35 | 7.35 | -1.87% | 11,682,300 |
| May 13, 2026 | 7.45 | 7.65 | 7.43 | 7.49 | 7.49 | 0.40% | 14,926,200 |
| May 12, 2026 | 7.65 | 7.74 | 7.40 | 7.46 | 7.46 | -1.97% | 13,391,600 |
| May 11, 2026 | 7.80 | 7.81 | 7.58 | 7.61 | 7.61 | -2.31% | 14,404,600 |
| May 8, 2026 | 7.83 | 7.93 | 7.68 | 7.79 | 7.79 | -0.64% | 12,996,900 |
| May 7, 2026 | 7.92 | 7.95 | 7.77 | 7.84 | 7.84 | -0.88% | 11,466,000 |
| May 6, 2026 | 7.86 | 7.99 | 7.84 | 7.91 | 7.91 | 1.67% | 12,343,200 |
| Apr 30, 2026 | 7.92 | 7.96 | 7.67 | 7.78 | 7.78 | -2.26% | 13,869,100 |
| Apr 29, 2026 | 7.70 | 8.01 | 7.67 | 7.96 | 7.96 | 2.58% | 12,325,300 |
| Apr 28, 2026 | 7.83 | 7.84 | 7.67 | 7.76 | 7.76 | -1.65% | 11,332,300 |
| Apr 27, 2026 | 7.80 | 8.02 | 7.73 | 7.89 | 7.89 | 2.87% | 16,663,800 |
| Apr 24, 2026 | 7.67 | 7.74 | 7.56 | 7.67 | 7.67 | -0.78% | 9,875,900 |
| Apr 23, 2026 | 7.78 | 7.96 | 7.63 | 7.73 | 7.73 | -0.90% | 11,442,200 |
| Apr 22, 2026 | 7.80 | 7.92 | 7.74 | 7.80 | 7.80 | - | 8,441,800 |
| Apr 21, 2026 | 7.87 | 7.87 | 7.68 | 7.80 | 7.80 | -0.76% | 8,901,500 |
| Apr 20, 2026 | 7.87 | 7.99 | 7.79 | 7.86 | 7.86 | 0.38% | 11,813,700 |
| Apr 17, 2026 | 7.76 | 7.90 | 7.70 | 7.83 | 7.83 | 1.03% | 11,899,610 |
| Apr 16, 2026 | 7.51 | 7.80 | 7.47 | 7.75 | 7.75 | 3.33% | 12,533,890 |
| Apr 15, 2026 | 7.76 | 7.82 | 7.48 | 7.50 | 7.50 | -3.23% | 10,823,800 |
| Apr 14, 2026 | 7.73 | 7.81 | 7.64 | 7.75 | 7.75 | 1.04% | 8,336,700 |
| Apr 13, 2026 | 7.60 | 7.69 | 7.56 | 7.67 | 7.67 | 0.13% | 7,690,200 |
| Apr 10, 2026 | 7.58 | 7.75 | 7.58 | 7.66 | 7.66 | 1.19% | 7,652,100 |
| Apr 9, 2026 | 7.62 | 7.70 | 7.55 | 7.57 | 7.57 | -1.94% | 8,850,300 |
| Apr 8, 2026 | 7.60 | 7.73 | 7.46 | 7.72 | 7.72 | 3.49% | 12,545,960 |
| Apr 7, 2026 | 7.22 | 7.47 | 7.20 | 7.46 | 7.46 | 3.47% | 10,195,200 |
| Apr 3, 2026 | 7.42 | 7.44 | 7.14 | 7.21 | 7.21 | -3.09% | 10,238,600 |
| Apr 2, 2026 | 7.37 | 7.56 | 7.33 | 7.44 | 7.44 | 0.40% | 10,649,700 |
| Apr 1, 2026 | 7.50 | 7.51 | 7.36 | 7.41 | 7.41 | 0.95% | 9,609,900 |
| Mar 31, 2026 | 7.60 | 7.62 | 7.32 | 7.34 | 7.34 | -3.42% | 12,197,700 |
| Mar 30, 2026 | 7.59 | 7.66 | 7.46 | 7.60 | 7.60 | -1.04% | 13,625,400 |
| Mar 27, 2026 | 7.39 | 7.73 | 7.35 | 7.68 | 7.68 | 3.36% | 16,451,000 |
| Mar 26, 2026 | 7.57 | 7.77 | 7.41 | 7.43 | 7.43 | -0.13% | 19,863,100 |
| Mar 25, 2026 | 7.43 | 7.51 | 7.38 | 7.44 | 7.44 | 1.22% | 11,416,660 |
| Mar 24, 2026 | 7.19 | 7.35 | 7.04 | 7.35 | 7.35 | 4.11% | 15,443,200 |
| Mar 23, 2026 | 7.33 | 7.47 | 6.99 | 7.06 | 7.06 | -7.11% | 22,963,970 |
| Mar 20, 2026 | 7.77 | 7.90 | 7.58 | 7.60 | 7.60 | -2.31% | 16,056,960 |
| Mar 19, 2026 | 8.10 | 8.11 | 7.74 | 7.78 | 7.78 | -5.01% | 24,077,300 |
| Mar 18, 2026 | 8.07 | 8.21 | 7.98 | 8.19 | 8.19 | 1.74% | 14,911,230 |
| Mar 17, 2026 | 8.07 | 8.33 | 8.00 | 8.05 | 8.05 | -0.25% | 23,471,260 |