Xinjiang Baodi Mining Co., Ltd. (SHA:601121)
China · Delayed Price · Currency is CNY 7.75
+0.25 (3.33%)
Apr 16, 2026, 4:00 PM EDT
Xinjiang Baodi Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 22,963,971 |
| 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% | 14,911,237 |
| Mar 17, 2026 | 8.07 | 8.33 | 8.00 | 8.05 | 8.05 | -0.25% | 23,471,260 |
| Mar 16, 2026 | 8.40 | 8.44 | 7.93 | 8.07 | 8.07 | -4.72% | 30,588,400 |
| Mar 13, 2026 | 8.37 | 8.80 | 8.37 | 8.47 | 8.47 | 0.47% | 27,583,900 |
| Mar 12, 2026 | 8.38 | 8.60 | 8.30 | 8.43 | 8.43 | 0.96% | 23,090,200 |
| Mar 11, 2026 | 8.29 | 8.42 | 8.20 | 8.35 | 8.35 | 0.85% | 22,213,690 |
| Mar 10, 2026 | 8.35 | 8.52 | 8.22 | 8.28 | 8.28 | -0.84% | 19,780,260 |
| Mar 9, 2026 | 8.21 | 8.48 | 7.98 | 8.35 | 8.35 | 0.72% | 25,069,208 |
| Mar 6, 2026 | 8.31 | 8.37 | 8.11 | 8.29 | 8.29 | -0.60% | 16,910,200 |
| Mar 5, 2026 | 8.65 | 8.70 | 8.28 | 8.34 | 8.34 | -2.00% | 22,048,500 |
| Mar 4, 2026 | 8.42 | 8.72 | 8.38 | 8.51 | 8.51 | -0.47% | 20,068,300 |
| Mar 3, 2026 | 8.79 | 8.95 | 8.50 | 8.55 | 8.55 | -4.04% | 32,182,300 |
| Mar 2, 2026 | 8.96 | 9.07 | 8.66 | 8.91 | 8.91 | 1.14% | 35,073,400 |
| Feb 27, 2026 | 8.60 | 8.90 | 8.58 | 8.81 | 8.81 | 2.44% | 24,013,874 |
| Feb 26, 2026 | 8.86 | 8.90 | 8.59 | 8.60 | 8.60 | -1.83% | 24,125,140 |
| Feb 25, 2026 | 8.58 | 9.00 | 8.49 | 8.76 | 8.76 | 4.78% | 44,265,720 |
| Feb 24, 2026 | 8.33 | 8.54 | 8.31 | 8.36 | 8.36 | 3.47% | 30,612,965 |
| Feb 13, 2026 | 8.37 | 8.38 | 8.06 | 8.08 | 8.08 | -3.35% | 27,610,800 |
| Feb 12, 2026 | 8.76 | 8.77 | 8.34 | 8.36 | 8.36 | -4.02% | 40,670,107 |
| Feb 11, 2026 | 7.94 | 8.71 | 7.88 | 8.71 | 8.71 | 9.97% | 34,845,320 |
| Feb 10, 2026 | 8.14 | 8.14 | 7.89 | 7.92 | 7.92 | -2.46% | 13,974,100 |
| Feb 9, 2026 | 7.95 | 8.20 | 7.91 | 8.12 | 8.12 | 3.18% | 20,360,350 |
| Feb 6, 2026 | 7.60 | 8.08 | 7.57 | 7.87 | 7.87 | 1.68% | 22,857,500 |
| Feb 5, 2026 | 8.10 | 8.10 | 7.71 | 7.74 | 7.74 | -4.68% | 22,682,800 |
| Feb 4, 2026 | 8.16 | 8.28 | 8.05 | 8.12 | 8.12 | -0.37% | 15,611,600 |
| Feb 3, 2026 | 8.02 | 8.24 | 7.89 | 8.15 | 8.15 | 3.56% | 26,241,900 |
| Feb 2, 2026 | 8.01 | 8.18 | 7.85 | 7.87 | 7.87 | -5.97% | 32,142,010 |
| Jan 30, 2026 | 8.65 | 8.77 | 8.16 | 8.37 | 8.37 | -5.74% | 48,532,050 |
| Jan 29, 2026 | 8.80 | 9.28 | 8.65 | 8.88 | 8.88 | 0.91% | 65,955,410 |
| Jan 28, 2026 | 8.24 | 8.92 | 8.17 | 8.80 | 8.80 | 6.67% | 56,701,500 |