Baiyin Nonferrous Group Co., Ltd. (SHA:601212)
China · Delayed Price · Currency is CNY 5.90
+0.27 (4.80%)
Aug 11, 2026, 9:25 AM CST
Baiyin Nonferrous Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5.68 | 5.99 | 5.55 | 5.90 | 5.90 | 4.80% | 281,853,633 |
| Aug 7, 2026 | 5.42 | 5.64 | 5.33 | 5.63 | 5.63 | 3.49% | 239,057,279 |
| Aug 6, 2026 | 5.66 | 5.68 | 5.30 | 5.44 | 5.44 | -0.55% | 279,386,877 |
| Aug 5, 2026 | 5.21 | 5.47 | 5.16 | 5.47 | 5.47 | 6.21% | 194,011,922 |
| Aug 4, 2026 | 5.05 | 5.16 | 5.05 | 5.15 | 5.15 | 1.58% | 104,333,591 |
| Aug 3, 2026 | 4.99 | 5.08 | 4.87 | 5.07 | 5.07 | 1.60% | 114,954,807 |
| Jul 31, 2026 | 4.85 | 5.05 | 4.85 | 4.99 | 4.99 | 3.74% | 151,214,224 |
| Jul 30, 2026 | 4.94 | 5.01 | 4.76 | 4.81 | 4.81 | -1.84% | 129,169,296 |
| Jul 29, 2026 | 4.76 | 4.97 | 4.70 | 4.90 | 4.90 | 2.51% | 122,451,998 |
| Jul 28, 2026 | 4.76 | 4.87 | 4.72 | 4.78 | 4.78 | -1.85% | 104,000,200 |
| Jul 27, 2026 | 4.75 | 4.88 | 4.71 | 4.87 | 4.87 | 5.41% | 169,941,546 |
| Jul 24, 2026 | 4.73 | 4.79 | 4.60 | 4.62 | 4.62 | -7.23% | 157,092,400 |
| Jul 23, 2026 | 4.80 | 5.16 | 4.76 | 4.98 | 4.98 | 3.75% | 187,861,400 |
| Jul 22, 2026 | 4.68 | 4.90 | 4.65 | 4.80 | 4.80 | 3.00% | 167,134,900 |
| Jul 21, 2026 | 4.47 | 4.67 | 4.38 | 4.66 | 4.66 | 4.02% | 148,727,000 |
| Jul 20, 2026 | 4.51 | 4.68 | 4.39 | 4.48 | 4.48 | 0.22% | 146,155,428 |
| Jul 17, 2026 | 4.68 | 4.69 | 4.40 | 4.47 | 4.47 | -5.50% | 148,513,804 |
| Jul 16, 2026 | 4.64 | 4.88 | 4.61 | 4.73 | 4.73 | 0.85% | 132,035,120 |
| Jul 15, 2026 | 4.80 | 4.83 | 4.66 | 4.69 | 4.69 | -2.09% | 102,135,127 |
| Jul 14, 2026 | 4.53 | 4.80 | 4.48 | 4.79 | 4.79 | 4.59% | 143,986,189 |
| Jul 13, 2026 | 4.83 | 4.83 | 4.56 | 4.58 | 4.58 | -7.29% | 139,521,300 |
| Jul 10, 2026 | 4.88 | 5.06 | 4.77 | 4.94 | 4.94 | 2.07% | 143,719,139 |
| Jul 9, 2026 | 4.69 | 4.86 | 4.59 | 4.84 | 4.84 | 0.83% | 159,337,700 |
| Jul 8, 2026 | 4.85 | 4.97 | 4.77 | 4.80 | 4.80 | -1.84% | 142,629,600 |
| Jul 7, 2026 | 5.04 | 5.11 | 4.88 | 4.89 | 4.89 | -6.86% | 245,441,629 |
| Jul 6, 2026 | 5.18 | 5.70 | 5.13 | 5.25 | 5.25 | 1.35% | 386,804,200 |
| Jul 3, 2026 | 5.29 | 5.45 | 5.15 | 5.18 | 5.18 | 1.17% | 209,033,630 |
| Jul 2, 2026 | 5.13 | 5.27 | 5.06 | 5.12 | 5.12 | 0.99% | 153,092,812 |
| Jul 1, 2026 | 5.07 | 5.17 | 5.02 | 5.07 | 5.07 | -0.20% | 108,481,236 |
| Jun 30, 2026 | 5.00 | 5.10 | 4.95 | 5.08 | 5.08 | -0.20% | 92,414,434 |
| Jun 29, 2026 | 5.03 | 5.19 | 4.97 | 5.09 | 5.09 | 0.99% | 125,848,900 |
| Jun 26, 2026 | 5.34 | 5.38 | 5.00 | 5.04 | 5.04 | -5.44% | 117,335,167 |
| Jun 25, 2026 | 5.36 | 5.45 | 5.27 | 5.33 | 5.33 | -3.96% | 112,944,480 |
| Jun 24, 2026 | 5.49 | 5.56 | 5.35 | 5.55 | 5.55 | 0.73% | 119,814,630 |
| Jun 23, 2026 | 6.08 | 6.08 | 5.50 | 5.51 | 5.51 | -9.82% | 200,639,600 |
| Jun 22, 2026 | 5.77 | 6.13 | 5.66 | 6.11 | 6.11 | 4.62% | 144,924,400 |
| Jun 18, 2026 | 5.90 | 6.07 | 5.77 | 5.84 | 5.84 | -1.18% | 113,515,500 |
| Jun 17, 2026 | 6.05 | 6.10 | 5.86 | 5.91 | 5.91 | -2.31% | 106,614,138 |
| Jun 16, 2026 | 6.00 | 6.15 | 5.90 | 6.05 | 6.05 | 0.33% | 144,037,400 |
| Jun 15, 2026 | 5.99 | 6.10 | 5.88 | 6.03 | 6.03 | 4.69% | 192,478,800 |
| Jun 12, 2026 | 5.68 | 5.99 | 5.63 | 5.76 | 5.76 | 3.60% | 232,923,059 |
| Jun 11, 2026 | 5.48 | 5.65 | 5.45 | 5.56 | 5.56 | 0.36% | 109,534,976 |
| Jun 10, 2026 | 5.58 | 5.64 | 5.42 | 5.54 | 5.54 | -3.15% | 115,061,361 |
| Jun 9, 2026 | 5.76 | 5.78 | 5.54 | 5.72 | 5.72 | 1.06% | 89,204,763 |
| Jun 8, 2026 | 5.75 | 5.91 | 5.57 | 5.66 | 5.66 | -6.29% | 117,388,989 |
| Jun 5, 2026 | 6.17 | 6.21 | 6.00 | 6.04 | 6.04 | -2.42% | 93,731,500 |
| Jun 4, 2026 | 6.33 | 6.33 | 6.15 | 6.19 | 6.19 | -2.98% | 83,775,670 |
| Jun 3, 2026 | 6.34 | 6.47 | 6.29 | 6.38 | 6.38 | -0.47% | 79,828,658 |
| Jun 2, 2026 | 6.28 | 6.42 | 6.13 | 6.41 | 6.41 | 2.07% | 99,334,842 |
| Jun 1, 2026 | 6.27 | 6.36 | 6.22 | 6.28 | 6.28 | 0.16% | 70,224,898 |