Baiyin Nonferrous Group Co., Ltd. (SHA:601212)
China · Delayed Price · Currency is CNY 6.54
-0.17 (-2.53%)
May 20, 2026, 11:30 AM CST
Baiyin Nonferrous Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 6.83 | 6.85 | 6.58 | 6.71 | 6.71 | -1.76% | 109,644,256 |
| May 18, 2026 | 6.68 | 6.89 | 6.64 | 6.83 | 6.83 | -2.01% | 126,848,828 |
| May 15, 2026 | 7.35 | 7.36 | 6.92 | 6.97 | 6.97 | -6.94% | 193,489,047 |
| May 14, 2026 | 7.76 | 7.78 | 7.48 | 7.49 | 7.49 | -3.60% | 143,293,900 |
| May 13, 2026 | 7.92 | 8.14 | 7.68 | 7.77 | 7.77 | -1.40% | 191,632,200 |
| May 12, 2026 | 8.44 | 8.54 | 7.86 | 7.88 | 7.88 | -2.11% | 298,462,400 |
| May 11, 2026 | 8.10 | 8.20 | 7.97 | 8.05 | 8.05 | -0.74% | 130,195,300 |
| May 8, 2026 | 8.01 | 8.20 | 7.96 | 8.11 | 8.11 | 1.00% | 145,833,100 |
| May 7, 2026 | 8.18 | 8.23 | 7.89 | 8.03 | 8.03 | 0.50% | 132,422,600 |
| May 6, 2026 | 7.67 | 8.05 | 7.67 | 7.99 | 7.99 | 4.72% | 153,527,900 |
| Apr 30, 2026 | 7.60 | 7.73 | 7.48 | 7.63 | 7.63 | -0.39% | 79,729,810 |
| Apr 29, 2026 | 7.38 | 7.68 | 7.37 | 7.66 | 7.66 | 2.68% | 88,474,080 |
| Apr 28, 2026 | 7.60 | 7.61 | 7.38 | 7.46 | 7.46 | -2.23% | 77,016,190 |
| Apr 27, 2026 | 7.60 | 7.70 | 7.54 | 7.63 | 7.63 | -0.52% | 61,062,680 |
| Apr 24, 2026 | 7.62 | 7.71 | 7.48 | 7.67 | 7.67 | -1.16% | 89,509,830 |
| Apr 23, 2026 | 8.21 | 8.27 | 7.65 | 7.76 | 7.76 | -5.60% | 194,814,600 |
| Apr 22, 2026 | 8.00 | 8.24 | 7.91 | 8.22 | 8.22 | 1.73% | 116,312,300 |
| Apr 21, 2026 | 8.15 | 8.18 | 8.00 | 8.08 | 8.08 | -0.98% | 73,245,500 |
| Apr 20, 2026 | 8.07 | 8.29 | 8.07 | 8.16 | 8.16 | 1.24% | 116,499,000 |
| Apr 17, 2026 | 7.95 | 8.13 | 7.93 | 8.06 | 8.06 | 0.25% | 95,492,110 |
| Apr 16, 2026 | 7.95 | 8.05 | 7.85 | 8.04 | 8.04 | 1.77% | 112,665,500 |
| Apr 15, 2026 | 8.20 | 8.34 | 7.87 | 7.90 | 7.90 | -1.74% | 178,537,300 |
| Apr 14, 2026 | 8.12 | 8.17 | 7.95 | 8.04 | 8.04 | 0.25% | 86,963,630 |
| Apr 13, 2026 | 7.94 | 8.09 | 7.91 | 8.02 | 8.02 | -0.25% | 87,018,720 |
| Apr 10, 2026 | 8.25 | 8.26 | 8.03 | 8.04 | 8.04 | -1.11% | 116,861,900 |
| Apr 9, 2026 | 8.14 | 8.25 | 7.96 | 8.13 | 8.13 | -4.80% | 184,549,100 |
| Apr 8, 2026 | 8.16 | 8.59 | 8.13 | 8.54 | 8.54 | 9.07% | 246,549,500 |
| Apr 7, 2026 | 7.74 | 7.87 | 7.72 | 7.83 | 7.83 | 1.16% | 62,359,080 |
| Apr 3, 2026 | 7.93 | 7.95 | 7.67 | 7.74 | 7.74 | -1.90% | 59,882,250 |
| Apr 2, 2026 | 8.00 | 8.00 | 7.78 | 7.89 | 7.89 | -2.35% | 118,425,700 |
| Apr 1, 2026 | 8.34 | 8.36 | 7.97 | 8.08 | 8.08 | -0.49% | 127,879,900 |
| Mar 31, 2026 | 8.28 | 8.47 | 8.08 | 8.12 | 8.12 | -0.73% | 147,562,800 |
| Mar 30, 2026 | 8.00 | 8.22 | 7.92 | 8.18 | 8.18 | 1.87% | 113,983,400 |
| Mar 27, 2026 | 7.76 | 8.07 | 7.75 | 8.03 | 8.03 | 1.65% | 115,205,400 |
| Mar 26, 2026 | 8.10 | 8.20 | 7.86 | 7.90 | 7.90 | -2.71% | 124,290,400 |
| Mar 25, 2026 | 8.30 | 8.36 | 8.07 | 8.12 | 8.12 | 3.18% | 205,912,500 |
| Mar 24, 2026 | 7.87 | 8.00 | 7.59 | 7.87 | 7.87 | 5.07% | 181,117,900 |
| Mar 23, 2026 | 7.80 | 8.00 | 7.46 | 7.49 | 7.49 | -7.87% | 189,617,300 |
| Mar 20, 2026 | 8.35 | 8.53 | 8.10 | 8.13 | 8.13 | -1.33% | 129,488,000 |
| Mar 19, 2026 | 8.56 | 8.68 | 8.20 | 8.24 | 8.24 | -6.47% | 145,188,600 |
| Mar 18, 2026 | 8.77 | 8.91 | 8.60 | 8.81 | 8.81 | 0.34% | 106,788,900 |
| Mar 17, 2026 | 9.00 | 9.05 | 8.77 | 8.78 | 8.78 | -0.79% | 120,228,500 |
| Mar 16, 2026 | 8.88 | 9.04 | 8.60 | 8.85 | 8.85 | -2.32% | 171,830,500 |
| Mar 13, 2026 | 9.43 | 9.55 | 9.03 | 9.06 | 9.06 | -4.93% | 169,660,400 |
| Mar 12, 2026 | 9.66 | 9.78 | 9.41 | 9.53 | 9.53 | -2.95% | 139,529,600 |
| Mar 11, 2026 | 10.13 | 10.18 | 9.76 | 9.82 | 9.82 | -2.87% | 139,871,700 |
| Mar 10, 2026 | 10.16 | 10.25 | 9.99 | 10.11 | 10.11 | 1.92% | 149,256,900 |
| Mar 9, 2026 | 9.80 | 10.04 | 9.51 | 9.92 | 9.92 | -1.29% | 167,873,800 |
| Mar 6, 2026 | 9.88 | 10.20 | 9.77 | 10.05 | 10.05 | 0.10% | 143,655,500 |
| Mar 5, 2026 | 10.34 | 10.40 | 9.92 | 10.04 | 10.04 | -0.99% | 172,564,100 |