Xinjiang Baodi Mining Co., Ltd. (SHA:601121)
China · Delayed Price · Currency is CNY 6.92
+0.12 (1.76%)
At close: Aug 3, 2026
Xinjiang Baodi Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |