Baiyin Nonferrous Group Co., Ltd. (SHA:601212)
China · Delayed Price · Currency is CNY 5.87
+0.26 (4.63%)
At close: Dec 26, 2025
Baiyin Nonferrous Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 5.11 | 5.11 | 4.96 | 4.97 | 4.97 | -4.05% | 128,993,500 |
| Dec 8, 2025 | 5.16 | 5.18 | 5.03 | 5.18 | 5.18 | 0.39% | 142,682,400 |
| Dec 5, 2025 | 4.92 | 5.18 | 4.90 | 5.16 | 5.16 | 3.20% | 168,140,900 |
| Dec 4, 2025 | 5.25 | 5.29 | 4.97 | 5.00 | 5.00 | -2.91% | 175,946,700 |
| Dec 3, 2025 | 5.21 | 5.31 | 5.14 | 5.15 | 5.15 | - | 239,027,000 |
| Dec 2, 2025 | 5.17 | 5.30 | 5.10 | 5.15 | 5.15 | -2.28% | 225,095,000 |
| Dec 1, 2025 | 5.29 | 5.41 | 5.21 | 5.27 | 5.27 | 7.11% | 319,939,600 |
| Nov 28, 2025 | 4.79 | 4.92 | 4.72 | 4.92 | 4.92 | 3.80% | 136,489,200 |
| Nov 27, 2025 | 4.85 | 4.88 | 4.71 | 4.74 | 4.74 | -0.21% | 91,247,520 |
| Nov 26, 2025 | 4.73 | 4.82 | 4.71 | 4.75 | 4.75 | -0.21% | 73,304,280 |
| Nov 25, 2025 | 4.73 | 4.80 | 4.67 | 4.76 | 4.76 | 3.25% | 98,330,250 |
| Nov 24, 2025 | 4.62 | 4.68 | 4.56 | 4.61 | 4.61 | 0.22% | 77,950,140 |
| Nov 21, 2025 | 4.85 | 4.85 | 4.59 | 4.60 | 4.60 | -6.69% | 137,697,800 |
| Nov 20, 2025 | 4.99 | 5.08 | 4.92 | 4.93 | 4.93 | -1.60% | 87,867,540 |
| Nov 19, 2025 | 4.91 | 5.04 | 4.88 | 5.01 | 5.01 | 2.45% | 127,790,700 |
| Nov 18, 2025 | 5.15 | 5.16 | 4.85 | 4.89 | 4.89 | -5.60% | 172,491,000 |
| Nov 17, 2025 | 5.23 | 5.28 | 5.13 | 5.18 | 5.18 | -3.18% | 159,997,800 |
| Nov 14, 2025 | 5.34 | 5.47 | 5.26 | 5.35 | 5.35 | -2.73% | 184,560,500 |
| Nov 13, 2025 | 5.50 | 5.60 | 5.41 | 5.50 | 5.50 | 4.36% | 336,220,700 |
| Nov 12, 2025 | 5.28 | 5.39 | 5.15 | 5.27 | 5.27 | -1.68% | 189,689,100 |
| Nov 11, 2025 | 5.47 | 5.56 | 5.29 | 5.36 | 5.36 | 1.52% | 275,456,200 |
| Nov 10, 2025 | 5.11 | 5.38 | 5.11 | 5.28 | 5.28 | 4.76% | 252,201,100 |
| Nov 7, 2025 | 5.03 | 5.08 | 5.01 | 5.04 | 5.04 | -0.40% | 81,443,940 |
| Nov 6, 2025 | 5.03 | 5.06 | 4.97 | 5.06 | 5.06 | 0.80% | 103,781,000 |
| Nov 5, 2025 | 4.89 | 5.05 | 4.86 | 5.02 | 5.02 | 0.20% | 118,513,900 |
| Nov 4, 2025 | 5.16 | 5.23 | 4.96 | 5.01 | 5.01 | -3.84% | 172,127,600 |
| Nov 3, 2025 | 5.19 | 5.27 | 5.02 | 5.21 | 5.21 | -1.33% | 227,031,200 |
| Oct 31, 2025 | 5.36 | 5.60 | 5.27 | 5.28 | 5.28 | -0.56% | 261,895,600 |
| Oct 30, 2025 | 5.30 | 5.52 | 5.26 | 5.31 | 5.31 | -0.93% | 295,090,700 |
| Oct 29, 2025 | 5.30 | 5.39 | 5.26 | 5.36 | 5.36 | 2.49% | 232,522,400 |
| Oct 28, 2025 | 5.20 | 5.30 | 5.17 | 5.23 | 5.23 | -1.32% | 172,453,100 |
| Oct 27, 2025 | 5.18 | 5.35 | 5.17 | 5.30 | 5.30 | 1.92% | 236,410,800 |
| 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% | 315,071,100 |
| Oct 22, 2025 | 5.15 | 5.43 | 5.10 | 5.38 | 5.38 | -4.61% | 420,991,300 |
| Oct 21, 2025 | 5.88 | 5.88 | 5.58 | 5.64 | 5.64 | -4.08% | 523,609,400 |
| Oct 20, 2025 | 6.00 | 6.10 | 5.88 | 5.88 | 5.88 | -9.95% | 388,100,100 |