Baiyin Nonferrous Group Co., Ltd. (SHA:601212)
China · Delayed Price · Currency is CNY 5.09
+0.05 (0.99%)
Jun 29, 2026, 3:00 PM CST
Baiyin Nonferrous Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 6.49 | 6.55 | 6.22 | 6.27 | 6.27 | -1.57% | 90,107,622 |
| May 28, 2026 | 6.30 | 6.44 | 6.18 | 6.37 | 6.37 | 0.16% | 97,252,968 |
| May 27, 2026 | 6.66 | 6.72 | 6.31 | 6.36 | 6.36 | -5.64% | 110,022,500 |
| May 26, 2026 | 6.62 | 6.74 | 6.45 | 6.74 | 6.74 | 1.20% | 113,812,378 |
| May 25, 2026 | 6.79 | 6.93 | 6.61 | 6.66 | 6.66 | - | 88,809,199 |
| May 22, 2026 | 6.35 | 6.73 | 6.30 | 6.66 | 6.66 | 4.72% | 133,677,009 |
| May 21, 2026 | 6.69 | 6.81 | 6.35 | 6.36 | 6.36 | -4.07% | 107,813,547 |
| May 20, 2026 | 6.64 | 6.68 | 6.46 | 6.63 | 6.63 | -1.19% | 109,429,178 |
| 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 |