Baiyin Nonferrous Group Co., Ltd. (SHA:601212)
China · Delayed Price · Currency is CNY 6.04
-0.05 (-0.82%)
Sep 23, 2026, 3:00 PM CST
Baiyin Nonferrous Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.19 | 6.29 | 6.02 | 6.03 | - | -0.99% | 172,314,066 |
| Sep 22, 2026 | 6.18 | 6.21 | 6.07 | 6.09 | 6.09 | -1.30% | 166,328,640 |
| Sep 21, 2026 | 6.20 | 6.33 | 6.14 | 6.17 | 6.17 | -1.91% | 210,245,600 |
| Sep 18, 2026 | 6.30 | 6.40 | 6.06 | 6.29 | 6.29 | 3.80% | 273,662,747 |
| Sep 17, 2026 | 6.25 | 6.41 | 6.01 | 6.06 | 6.06 | -5.46% | 256,378,800 |
| Sep 16, 2026 | 6.20 | 6.44 | 6.16 | 6.41 | 6.41 | 3.72% | 187,895,129 |
| Sep 15, 2026 | 6.19 | 6.30 | 6.10 | 6.18 | 6.18 | -0.96% | 136,137,417 |
| Sep 14, 2026 | 6.20 | 6.37 | 6.20 | 6.24 | 6.24 | -3.11% | 186,157,900 |
| Sep 11, 2026 | 6.35 | 6.50 | 6.16 | 6.44 | 6.44 | -5.43% | 333,865,800 |
| Sep 10, 2026 | 7.09 | 7.25 | 6.75 | 6.81 | 6.81 | -3.95% | 293,256,816 |
| Sep 9, 2026 | 6.99 | 7.14 | 6.74 | 7.09 | 7.09 | -0.28% | 431,801,744 |
| Sep 8, 2026 | 7.19 | 7.35 | 7.03 | 7.11 | 7.11 | 1.57% | 384,023,181 |
| Sep 7, 2026 | 7.08 | 7.20 | 6.93 | 7.00 | 7.00 | -4.11% | 319,071,891 |
| Sep 4, 2026 | 7.54 | 7.55 | 7.23 | 7.30 | 7.30 | -0.41% | 519,143,326 |
| Sep 3, 2026 | 6.67 | 7.33 | 6.67 | 7.33 | 7.33 | 10.06% | 587,976,415 |
| Sep 2, 2026 | 6.45 | 6.68 | 6.25 | 6.66 | 6.66 | -1.19% | 387,790,400 |
| Sep 1, 2026 | 6.78 | 6.91 | 6.67 | 6.74 | 6.74 | -1.89% | 354,511,400 |
| Aug 31, 2026 | 6.90 | 7.07 | 6.87 | 6.87 | 6.87 | -9.96% | 375,843,900 |
| Aug 28, 2026 | 7.20 | 7.68 | 6.94 | 7.63 | 7.63 | 5.97% | 694,349,822 |
| Aug 27, 2026 | 7.00 | 7.54 | 7.00 | 7.20 | 7.20 | -0.55% | 698,986,430 |
| Aug 26, 2026 | 6.56 | 7.24 | 6.42 | 7.24 | 7.24 | 10.03% | 583,391,917 |
| Aug 25, 2026 | 7.13 | 7.13 | 6.45 | 6.58 | 6.58 | -1.79% | 688,699,600 |
| Aug 24, 2026 | 6.53 | 6.70 | 6.47 | 6.70 | 6.70 | 10.02% | 218,580,000 |
| Aug 21, 2026 | 5.64 | 6.09 | 5.56 | 6.09 | 6.09 | 9.93% | 336,471,144 |
| Aug 20, 2026 | 5.66 | 5.84 | 5.45 | 5.54 | 5.54 | 2.59% | 223,177,223 |
| Aug 19, 2026 | 5.47 | 5.58 | 5.38 | 5.40 | 5.40 | -3.57% | 112,033,835 |
| Aug 18, 2026 | 5.69 | 5.73 | 5.52 | 5.60 | 5.60 | -1.23% | 120,659,061 |
| Aug 17, 2026 | 5.58 | 5.68 | 5.51 | 5.67 | 5.67 | 4.23% | 157,669,592 |
| Aug 14, 2026 | 5.44 | 5.49 | 5.31 | 5.44 | 5.44 | -0.91% | 128,958,700 |
| Aug 13, 2026 | 5.75 | 5.84 | 5.49 | 5.49 | 5.49 | -5.02% | 228,817,207 |
| Aug 12, 2026 | 5.89 | 5.94 | 5.65 | 5.78 | 5.78 | -0.86% | 292,389,675 |
| Aug 11, 2026 | 5.99 | 6.48 | 5.81 | 5.83 | 5.83 | -1.19% | 503,127,779 |
| 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 |