Baiyin Nonferrous Group Co., Ltd. (SHA:601212)
China · Delayed Price · Currency is CNY 5.29
+0.09 (1.73%)
Oct 27, 2025, 11:29 AM CST
Baiyin Nonferrous Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5.28 | 5.35 | 5.17 | 5.20 | 5.20 | -1.33% | 220,553,900 |
| Oct 23, 2025 | 5.20 | 5.38 | 5.11 | 5.27 | 5.27 | -2.04% | 315,071,150 |
| Oct 22, 2025 | 5.15 | 5.43 | 5.10 | 5.38 | 5.38 | -4.61% | 420,991,362 |
| Oct 21, 2025 | 5.88 | 5.88 | 5.58 | 5.64 | 5.64 | -4.08% | 523,609,460 |
| Oct 20, 2025 | 6.00 | 6.10 | 5.88 | 5.88 | 5.88 | -9.95% | 388,100,130 |
| Oct 17, 2025 | 6.03 | 6.53 | 6.03 | 6.53 | 6.53 | 9.93% | 674,603,361 |
| Oct 16, 2025 | 5.50 | 5.94 | 5.45 | 5.94 | 5.94 | 10.00% | 699,562,140 |
| Oct 15, 2025 | 5.53 | 5.67 | 5.15 | 5.40 | 5.40 | -2.35% | 464,594,421 |
| Oct 14, 2025 | 6.05 | 6.15 | 5.38 | 5.53 | 5.53 | -1.07% | 778,189,370 |
| Oct 13, 2025 | 5.06 | 5.59 | 4.83 | 5.59 | 5.59 | 10.04% | 619,394,160 |
| Oct 10, 2025 | 4.90 | 5.08 | 4.59 | 5.08 | 5.08 | 9.96% | 260,291,320 |
| Oct 9, 2025 | 4.62 | 4.62 | 4.51 | 4.62 | 4.62 | 10.00% | 182,777,211 |
| Sep 30, 2025 | 4.03 | 4.34 | 4.03 | 4.20 | 4.20 | 5.26% | 359,504,910 |
| Sep 29, 2025 | 4.02 | 4.08 | 3.87 | 3.99 | 3.99 | 2.57% | 271,105,701 |
| Sep 26, 2025 | 3.74 | 4.09 | 3.74 | 3.89 | 3.89 | 3.46% | 338,916,371 |
| Sep 25, 2025 | 3.89 | 3.94 | 3.76 | 3.76 | 3.76 | - | 187,431,570 |
| Sep 24, 2025 | 3.80 | 3.83 | 3.67 | 3.76 | 3.76 | -2.59% | 194,933,975 |
| Sep 23, 2025 | 3.74 | 4.05 | 3.71 | 3.86 | 3.86 | 2.93% | 322,273,400 |
| Sep 22, 2025 | 3.75 | 3.78 | 3.63 | 3.75 | 3.75 | 3.31% | 207,447,365 |
| Sep 19, 2025 | 3.65 | 3.69 | 3.61 | 3.63 | 3.63 | -0.82% | 108,422,800 |
| Sep 18, 2025 | 3.77 | 3.80 | 3.61 | 3.66 | 3.66 | -4.19% | 185,372,822 |
| Sep 17, 2025 | 3.82 | 3.85 | 3.75 | 3.82 | 3.82 | -1.04% | 166,461,636 |
| Sep 16, 2025 | 3.98 | 4.01 | 3.75 | 3.86 | 3.86 | -1.03% | 249,096,483 |
| Sep 15, 2025 | 3.78 | 4.00 | 3.75 | 3.90 | 3.90 | -1.76% | 361,203,002 |
| Sep 12, 2025 | 3.56 | 4.14 | 3.56 | 3.97 | 3.97 | 3.93% | 566,939,030 |
| Sep 11, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -9.91% | 91,366,600 |
| Sep 10, 2025 | 4.15 | 4.31 | 4.12 | 4.24 | 4.24 | -2.75% | 256,129,590 |
| Sep 9, 2025 | 4.18 | 4.51 | 4.09 | 4.36 | 4.36 | 6.08% | 425,187,620 |
| Sep 8, 2025 | 4.15 | 4.29 | 4.05 | 4.11 | 4.11 | 0.49% | 328,313,080 |
| Sep 5, 2025 | 3.79 | 4.20 | 3.75 | 4.09 | 4.09 | 7.07% | 488,694,890 |
| Sep 4, 2025 | 4.22 | 4.25 | 3.81 | 3.82 | 3.82 | -9.69% | 492,569,840 |
| Sep 3, 2025 | 4.69 | 4.69 | 4.15 | 4.23 | 4.23 | -0.70% | 660,635,370 |
| Sep 2, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 10.08% | 83,724,674 |
| Sep 1, 2025 | 3.64 | 3.87 | 3.60 | 3.87 | 3.87 | 9.94% | 200,302,689 |
| Aug 29, 2025 | 3.47 | 3.56 | 3.45 | 3.52 | 3.52 | 1.44% | 117,016,484 |
| Aug 28, 2025 | 3.42 | 3.50 | 3.34 | 3.47 | 3.47 | 0.87% | 111,404,910 |
| Aug 27, 2025 | 3.57 | 3.60 | 3.43 | 3.44 | 3.44 | -4.71% | 145,254,648 |
| Aug 26, 2025 | 3.59 | 3.63 | 3.53 | 3.61 | 3.61 | -0.28% | 121,341,825 |
| Aug 25, 2025 | 3.44 | 3.67 | 3.44 | 3.62 | 3.62 | 6.47% | 212,421,797 |
| Aug 22, 2025 | 3.37 | 3.43 | 3.36 | 3.40 | 3.40 | 0.89% | 93,767,164 |
| Aug 21, 2025 | 3.40 | 3.44 | 3.35 | 3.37 | 3.37 | -0.88% | 75,292,364 |
| Aug 20, 2025 | 3.31 | 3.46 | 3.30 | 3.40 | 3.40 | 2.10% | 108,215,544 |
| Aug 19, 2025 | 3.35 | 3.37 | 3.31 | 3.33 | 3.33 | -0.89% | 66,763,676 |
| Aug 18, 2025 | 3.37 | 3.39 | 3.33 | 3.36 | 3.36 | -0.30% | 91,424,456 |
| Aug 15, 2025 | 3.31 | 3.42 | 3.30 | 3.37 | 3.37 | 0.90% | 81,423,191 |
| Aug 14, 2025 | 3.39 | 3.43 | 3.33 | 3.34 | 3.34 | -1.47% | 90,581,370 |
| Aug 13, 2025 | 3.26 | 3.39 | 3.25 | 3.39 | 3.39 | 3.99% | 126,739,211 |
| Aug 12, 2025 | 3.29 | 3.30 | 3.24 | 3.26 | 3.26 | -1.51% | 62,734,100 |
| Aug 11, 2025 | 3.34 | 3.34 | 3.27 | 3.31 | 3.31 | -1.19% | 76,218,605 |
| Aug 8, 2025 | 3.33 | 3.37 | 3.32 | 3.35 | 3.35 | 0.60% | 79,294,166 |