Xinjiang Baodi Mining Co., Ltd. (SHA:601121)
China · Delayed Price · Currency is CNY 6.28
-0.05 (-0.79%)
Jun 18, 2026, 4:00 PM EDT
Xinjiang Baodi Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 6.76 | 7.03 | 6.74 | 6.96 | 6.88 | 2.96% | 13,051,000 |
| May 21, 2026 | 7.07 | 7.14 | 6.76 | 6.76 | 6.68 | -4.65% | 18,757,410 |
| May 20, 2026 | 7.30 | 7.38 | 6.98 | 7.09 | 7.01 | -0.56% | 23,852,600 |
| May 19, 2026 | 7.15 | 7.18 | 7.03 | 7.13 | 7.05 | -0.42% | 9,228,263 |
| May 18, 2026 | 7.13 | 7.19 | 7.03 | 7.16 | 7.08 | 0.28% | 9,968,900 |
| May 15, 2026 | 7.34 | 7.35 | 7.10 | 7.14 | 7.06 | -2.86% | 12,609,800 |
| May 14, 2026 | 7.53 | 7.53 | 7.34 | 7.35 | 7.27 | -1.87% | 11,682,300 |
| May 13, 2026 | 7.45 | 7.65 | 7.43 | 7.49 | 7.41 | 0.40% | 14,926,200 |
| May 12, 2026 | 7.65 | 7.74 | 7.40 | 7.46 | 7.38 | -1.97% | 13,391,600 |
| May 11, 2026 | 7.80 | 7.81 | 7.58 | 7.61 | 7.53 | -2.31% | 14,404,600 |
| May 8, 2026 | 7.83 | 7.93 | 7.68 | 7.79 | 7.70 | -0.64% | 12,996,900 |
| May 7, 2026 | 7.92 | 7.95 | 7.77 | 7.84 | 7.75 | -0.88% | 11,466,000 |
| May 6, 2026 | 7.86 | 7.99 | 7.84 | 7.91 | 7.82 | 1.67% | 12,343,200 |
| Apr 30, 2026 | 7.92 | 7.96 | 7.67 | 7.78 | 7.69 | -2.26% | 13,869,100 |
| Apr 29, 2026 | 7.70 | 8.01 | 7.67 | 7.96 | 7.87 | 2.58% | 12,325,300 |
| Apr 28, 2026 | 7.83 | 7.84 | 7.67 | 7.76 | 7.67 | -1.65% | 11,332,300 |
| Apr 27, 2026 | 7.80 | 8.02 | 7.73 | 7.89 | 7.80 | 2.87% | 16,663,800 |
| Apr 24, 2026 | 7.67 | 7.74 | 7.56 | 7.67 | 7.58 | -0.78% | 9,875,900 |
| Apr 23, 2026 | 7.78 | 7.96 | 7.63 | 7.73 | 7.64 | -0.90% | 11,442,200 |
| Apr 22, 2026 | 7.80 | 7.92 | 7.74 | 7.80 | 7.71 | - | 8,441,800 |
| Apr 21, 2026 | 7.87 | 7.87 | 7.68 | 7.80 | 7.71 | -0.76% | 8,901,500 |
| Apr 20, 2026 | 7.87 | 7.99 | 7.79 | 7.86 | 7.77 | 0.38% | 11,813,700 |
| Apr 17, 2026 | 7.76 | 7.90 | 7.70 | 7.83 | 7.74 | 1.03% | 11,899,610 |
| Apr 16, 2026 | 7.51 | 7.80 | 7.47 | 7.75 | 7.66 | 3.33% | 12,533,890 |
| Apr 15, 2026 | 7.76 | 7.82 | 7.48 | 7.50 | 7.42 | -3.23% | 10,823,800 |
| Apr 14, 2026 | 7.73 | 7.81 | 7.64 | 7.75 | 7.66 | 1.04% | 8,336,700 |
| Apr 13, 2026 | 7.60 | 7.69 | 7.56 | 7.67 | 7.58 | 0.13% | 7,690,200 |
| Apr 10, 2026 | 7.58 | 7.75 | 7.58 | 7.66 | 7.57 | 1.19% | 7,652,100 |
| Apr 9, 2026 | 7.62 | 7.70 | 7.55 | 7.57 | 7.49 | -1.94% | 8,850,300 |
| Apr 8, 2026 | 7.60 | 7.73 | 7.46 | 7.72 | 7.63 | 3.49% | 12,545,960 |
| Apr 7, 2026 | 7.22 | 7.47 | 7.20 | 7.46 | 7.38 | 3.47% | 10,195,200 |