Baiyin Nonferrous Group Co., Ltd. (SHA:601212)
China · Delayed Price · Currency is CNY 10.70
+0.23 (2.20%)
At close: Feb 27, 2026
Baiyin Nonferrous Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10.46 | 10.76 | 10.36 | 10.61 | - | 1.34% | 194,958,744 |
| Feb 26, 2026 | 10.80 | 10.93 | 10.40 | 10.47 | 10.47 | -2.33% | 265,497,400 |
| Feb 25, 2026 | 10.65 | 10.95 | 10.42 | 10.72 | 10.72 | 2.88% | 441,563,243 |
| Feb 24, 2026 | 10.08 | 10.42 | 9.99 | 10.42 | 10.42 | 10.03% | 279,712,100 |
| Feb 13, 2026 | 8.98 | 9.68 | 8.98 | 9.47 | 9.47 | 0.64% | 229,890,900 |
| Feb 12, 2026 | 9.68 | 9.75 | 9.35 | 9.41 | 9.41 | -3.68% | 204,049,300 |
| Feb 11, 2026 | 9.72 | 9.94 | 9.68 | 9.77 | 9.77 | -0.41% | 193,724,300 |
| Feb 10, 2026 | 10.10 | 10.26 | 9.80 | 9.81 | 9.81 | -5.40% | 314,189,800 |
| Feb 9, 2026 | 9.80 | 10.50 | 9.62 | 10.37 | 10.37 | 8.02% | 477,520,700 |
| Feb 6, 2026 | 9.20 | 10.21 | 9.20 | 9.60 | 9.60 | -6.07% | 457,566,100 |
| Feb 5, 2026 | 10.43 | 10.76 | 10.22 | 10.22 | 10.22 | -10.04% | 307,855,700 |
| Feb 4, 2026 | 10.30 | 12.00 | 10.30 | 11.36 | 11.36 | 2.62% | 651,972,897 |
| Feb 3, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -10.00% | 45,733,700 |
| Feb 2, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -10.02% | 9,183,500 |
| Jan 30, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -10.01% | 88,424,400 |
| Jan 29, 2026 | 15.19 | 15.19 | 14.02 | 15.19 | 15.19 | 9.99% | 634,001,063 |
| Jan 28, 2026 | 12.57 | 13.81 | 12.57 | 13.81 | 13.81 | 10.04% | 401,557,200 |
| Jan 27, 2026 | 11.41 | 12.55 | 10.80 | 12.55 | 12.55 | 9.99% | 745,459,200 |
| Jan 26, 2026 | 10.97 | 11.41 | 10.83 | 11.41 | 11.41 | 10.03% | 629,607,900 |
| Jan 23, 2026 | 10.37 | 10.37 | 9.81 | 10.37 | 10.37 | 9.97% | 303,785,600 |
| Jan 22, 2026 | 8.25 | 9.43 | 8.20 | 9.43 | 9.43 | 10.04% | 616,801,804 |
| Jan 21, 2026 | 7.95 | 8.57 | 7.95 | 8.57 | 8.57 | 10.01% | 495,055,900 |
| Jan 20, 2026 | 7.15 | 7.79 | 6.83 | 7.79 | 7.79 | 10.03% | 570,343,500 |
| Jan 19, 2026 | 7.37 | 7.47 | 6.91 | 7.08 | 7.08 | -2.75% | 301,747,100 |
| Jan 16, 2026 | 7.00 | 7.70 | 6.96 | 7.28 | 7.28 | 1.68% | 431,066,700 |
| Jan 15, 2026 | 7.13 | 7.44 | 6.78 | 7.16 | 7.16 | 1.56% | 511,163,400 |
| Jan 14, 2026 | 6.70 | 7.15 | 6.66 | 7.05 | 7.05 | 7.63% | 496,704,800 |
| Jan 13, 2026 | 6.29 | 6.73 | 6.29 | 6.55 | 6.55 | 4.30% | 427,864,000 |
| Jan 12, 2026 | 6.15 | 6.28 | 6.08 | 6.28 | 6.28 | 6.08% | 407,019,600 |
| Jan 9, 2026 | 5.74 | 5.94 | 5.74 | 5.92 | 5.92 | 1.72% | 190,960,000 |
| Jan 8, 2026 | 5.88 | 5.97 | 5.76 | 5.82 | 5.82 | -2.68% | 262,990,600 |
| Jan 7, 2026 | 6.20 | 6.27 | 5.93 | 5.98 | 5.98 | -2.92% | 399,708,606 |
| Jan 6, 2026 | 6.25 | 6.29 | 6.05 | 6.16 | 6.16 | 0.16% | 391,882,900 |
| Jan 5, 2026 | 6.09 | 6.25 | 5.96 | 6.15 | 6.15 | 5.13% | 391,528,500 |
| Dec 31, 2025 | 5.98 | 6.20 | 5.82 | 5.85 | 5.85 | -1.68% | 345,525,400 |
| Dec 30, 2025 | 5.62 | 6.11 | 5.62 | 5.95 | 5.95 | -4.65% | 391,325,800 |
| Dec 29, 2025 | 6.20 | 6.46 | 5.96 | 6.24 | 6.24 | 6.30% | 600,401,400 |
| Dec 26, 2025 | 5.82 | 6.00 | 5.74 | 5.87 | 5.87 | 4.63% | 351,336,600 |
| Dec 25, 2025 | 5.70 | 5.70 | 5.45 | 5.61 | 5.61 | -4.75% | 297,357,800 |
| Dec 24, 2025 | 5.93 | 5.98 | 5.73 | 5.89 | 5.89 | 3.70% | 326,912,000 |
| Dec 23, 2025 | 5.96 | 5.96 | 5.64 | 5.68 | 5.68 | -0.35% | 371,908,100 |
| Dec 22, 2025 | 5.27 | 5.70 | 5.26 | 5.70 | 5.70 | 10.04% | 302,904,600 |
| Dec 19, 2025 | 5.15 | 5.20 | 5.06 | 5.18 | 5.18 | -0.77% | 127,698,900 |
| Dec 18, 2025 | 5.17 | 5.44 | 5.13 | 5.22 | 5.22 | 0.77% | 193,564,700 |
| Dec 17, 2025 | 5.00 | 5.22 | 4.97 | 5.18 | 5.18 | 4.65% | 193,889,600 |
| Dec 16, 2025 | 5.05 | 5.08 | 4.89 | 4.95 | 4.95 | -2.56% | 120,356,200 |
| Dec 15, 2025 | 5.00 | 5.10 | 4.95 | 5.08 | 5.08 | -0.78% | 113,258,900 |
| Dec 12, 2025 | 5.15 | 5.19 | 5.09 | 5.12 | 5.12 | 1.19% | 118,442,000 |
| Dec 11, 2025 | 5.27 | 5.31 | 5.05 | 5.06 | 5.06 | -2.50% | 178,308,800 |
| Dec 10, 2025 | 5.17 | 5.27 | 5.08 | 5.19 | 5.19 | 4.43% | 220,469,600 |