Xinjiang Baodi Mining Co., Ltd. (SHA:601121)
China · Delayed Price · Currency is CNY 7.03
+0.12 (1.74%)
Sep 30, 2026, 4:00 PM EDT
Xinjiang Baodi Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.95 | 7.05 | 6.88 | 7.03 | 7.03 | 1.74% | 6,871,800 |
| Sep 29, 2026 | 6.84 | 6.97 | 6.80 | 6.91 | 6.91 | 0.88% | 7,490,503 |
| Sep 28, 2026 | 7.09 | 7.09 | 6.78 | 6.85 | 6.85 | -2.97% | 8,878,000 |
| Sep 24, 2026 | 7.19 | 7.21 | 7.03 | 7.06 | 7.06 | -2.34% | 6,158,100 |
| Sep 23, 2026 | 7.28 | 7.28 | 7.18 | 7.26 | 7.23 | 0.55% | 6,637,215 |
| Sep 22, 2026 | 7.31 | 7.32 | 7.17 | 7.22 | 7.19 | -0.82% | 8,657,200 |
| Sep 21, 2026 | 7.21 | 7.29 | 7.18 | 7.28 | 7.25 | 1.25% | 8,958,300 |
| Sep 18, 2026 | 7.13 | 7.33 | 7.11 | 7.19 | 7.16 | 1.84% | 12,004,815 |
| Sep 17, 2026 | 7.02 | 7.08 | 6.87 | 7.06 | 7.03 | -0.42% | 11,421,200 |
| Sep 16, 2026 | 7.09 | 7.14 | 7.01 | 7.09 | 7.06 | 0.14% | 13,804,200 |
| Sep 15, 2026 | 7.20 | 7.24 | 7.07 | 7.08 | 7.05 | -2.48% | 8,969,300 |
| Sep 14, 2026 | 7.17 | 7.31 | 7.10 | 7.26 | 7.23 | 0.83% | 9,518,900 |
| Sep 11, 2026 | 7.38 | 7.50 | 7.16 | 7.20 | 7.17 | -3.87% | 18,652,863 |
| Sep 10, 2026 | 7.64 | 7.71 | 7.47 | 7.49 | 7.46 | -2.60% | 11,728,600 |
| Sep 9, 2026 | 7.50 | 7.76 | 7.44 | 7.69 | 7.66 | 2.26% | 19,639,472 |
| Sep 8, 2026 | 7.28 | 7.53 | 7.23 | 7.52 | 7.49 | 3.87% | 17,597,248 |
| Sep 7, 2026 | 7.25 | 7.30 | 7.12 | 7.24 | 7.21 | - | 10,359,500 |
| Sep 4, 2026 | 7.35 | 7.41 | 7.22 | 7.24 | 7.21 | -0.41% | 13,209,048 |
| Sep 3, 2026 | 7.37 | 7.41 | 7.25 | 7.27 | 7.24 | -0.82% | 9,068,700 |
| Sep 2, 2026 | 7.34 | 7.35 | 7.16 | 7.33 | 7.30 | -1.21% | 13,942,100 |
| Sep 1, 2026 | 7.43 | 7.56 | 7.40 | 7.42 | 7.39 | 0.13% | 13,274,100 |
| Aug 31, 2026 | 7.43 | 7.44 | 7.22 | 7.41 | 7.38 | -1.72% | 16,367,200 |
| Aug 28, 2026 | 7.39 | 7.58 | 7.35 | 7.54 | 7.51 | 1.62% | 17,218,300 |
| Aug 27, 2026 | 7.44 | 7.51 | 7.39 | 7.42 | 7.39 | -1.20% | 14,307,500 |
| Aug 26, 2026 | 7.30 | 7.62 | 7.30 | 7.51 | 7.48 | 3.30% | 26,401,064 |
| Aug 25, 2026 | 7.39 | 7.45 | 7.20 | 7.27 | 7.24 | -2.02% | 16,759,022 |
| Aug 24, 2026 | 7.48 | 7.50 | 7.35 | 7.42 | 7.39 | -0.40% | 11,821,000 |
| Aug 21, 2026 | 7.29 | 7.47 | 7.17 | 7.45 | 7.42 | 1.92% | 11,731,041 |
| Aug 20, 2026 | 7.37 | 7.48 | 7.23 | 7.31 | 7.28 | -0.14% | 11,966,536 |
| Aug 19, 2026 | 7.39 | 7.46 | 7.28 | 7.32 | 7.29 | -1.48% | 10,677,200 |
| Aug 18, 2026 | 7.51 | 7.60 | 7.37 | 7.43 | 7.40 | -1.72% | 14,023,700 |
| Aug 17, 2026 | 7.21 | 7.70 | 7.19 | 7.56 | 7.53 | 5.44% | 28,324,115 |
| Aug 14, 2026 | 7.13 | 7.22 | 7.06 | 7.17 | 7.14 | 0.56% | 9,045,500 |
| Aug 13, 2026 | 7.38 | 7.45 | 7.10 | 7.13 | 7.10 | -1.66% | 14,955,400 |
| Aug 12, 2026 | 7.18 | 7.28 | 7.17 | 7.25 | 7.22 | 0.69% | 9,587,875 |
| Aug 11, 2026 | 7.36 | 7.39 | 7.18 | 7.20 | 7.17 | -2.17% | 14,576,686 |
| Aug 10, 2026 | 7.11 | 7.62 | 7.10 | 7.36 | 7.33 | 4.10% | 19,906,982 |
| Aug 7, 2026 | 7.01 | 7.11 | 6.97 | 7.07 | 7.04 | 0.71% | 11,682,500 |
| Aug 6, 2026 | 7.15 | 7.19 | 6.93 | 7.02 | 6.99 | -0.43% | 14,340,382 |
| Aug 5, 2026 | 6.94 | 7.16 | 6.91 | 7.05 | 7.02 | 1.59% | 16,961,400 |
| Aug 4, 2026 | 7.01 | 7.03 | 6.87 | 6.94 | 6.91 | 0.29% | 10,840,400 |
| Aug 3, 2026 | 6.80 | 6.99 | 6.76 | 6.92 | 6.89 | 1.76% | 10,988,800 |
| Jul 31, 2026 | 6.74 | 6.81 | 6.70 | 6.80 | 6.77 | 1.34% | 11,690,132 |
| Jul 30, 2026 | 6.78 | 6.86 | 6.70 | 6.71 | 6.68 | -1.03% | 14,480,069 |
| Jul 29, 2026 | 6.78 | 6.84 | 6.72 | 6.78 | 6.75 | -0.15% | 13,827,617 |
| Jul 28, 2026 | 6.70 | 6.80 | 6.67 | 6.79 | 6.76 | 0.59% | 14,166,465 |
| Jul 27, 2026 | 6.56 | 6.78 | 6.48 | 6.75 | 6.72 | 4.49% | 17,183,200 |
| Jul 24, 2026 | 6.65 | 6.67 | 6.41 | 6.46 | 6.43 | -4.30% | 13,836,002 |
| Jul 23, 2026 | 6.62 | 6.80 | 6.52 | 6.75 | 6.72 | 1.05% | 17,992,963 |
| Jul 22, 2026 | 6.36 | 6.77 | 6.36 | 6.68 | 6.65 | 3.73% | 20,902,697 |