Baiyang Investment Group, Inc. (SHE:002696)
China · Delayed Price · Currency is CNY 7.06
+0.11 (1.58%)
Mar 30, 2026, 3:04 PM CST
Baiyang Investment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 6.86 | 7.06 | 6.71 | 7.03 | - | 1.15% | 4,519,600 |
| Mar 27, 2026 | 6.71 | 6.96 | 6.66 | 6.95 | 6.95 | 2.66% | 7,023,400 |
| Mar 26, 2026 | 6.91 | 7.01 | 6.70 | 6.77 | 6.77 | -1.17% | 9,964,781 |
| Mar 25, 2026 | 6.74 | 6.91 | 6.68 | 6.85 | 6.85 | 2.70% | 10,550,000 |
| Mar 24, 2026 | 6.40 | 6.69 | 6.27 | 6.67 | 6.67 | 6.04% | 13,411,890 |
| Mar 23, 2026 | 6.71 | 6.75 | 6.20 | 6.29 | 6.29 | -8.58% | 17,383,720 |
| Mar 20, 2026 | 7.24 | 7.27 | 6.85 | 6.88 | 6.88 | -4.18% | 9,659,730 |
| Mar 19, 2026 | 7.45 | 7.49 | 7.15 | 7.18 | 7.18 | -4.01% | 7,853,900 |
| Mar 18, 2026 | 7.44 | 7.51 | 7.35 | 7.48 | 7.48 | 0.67% | 6,658,400 |
| Mar 17, 2026 | 7.70 | 7.78 | 7.42 | 7.43 | 7.43 | -3.76% | 8,177,500 |
| Mar 16, 2026 | 7.60 | 7.88 | 7.60 | 7.72 | 7.72 | 2.52% | 10,345,100 |
| Mar 13, 2026 | 7.55 | 7.68 | 7.48 | 7.53 | 7.53 | -0.40% | 6,049,190 |
| Mar 12, 2026 | 7.75 | 7.75 | 7.53 | 7.56 | 7.56 | -2.45% | 6,853,100 |
| Mar 11, 2026 | 7.82 | 7.84 | 7.70 | 7.75 | 7.75 | -1.02% | 6,446,000 |
| Mar 10, 2026 | 7.73 | 7.85 | 7.67 | 7.83 | 7.83 | 2.22% | 6,370,070 |
| Mar 9, 2026 | 7.74 | 7.79 | 7.53 | 7.66 | 7.66 | -1.29% | 9,261,531 |
| Mar 6, 2026 | 7.36 | 7.76 | 7.33 | 7.76 | 7.76 | 5.43% | 10,782,700 |
| Mar 5, 2026 | 7.43 | 7.64 | 7.32 | 7.36 | 7.36 | 0.55% | 7,975,570 |
| Mar 4, 2026 | 7.42 | 7.51 | 7.27 | 7.32 | 7.32 | -1.88% | 9,814,130 |
| Mar 3, 2026 | 7.61 | 7.79 | 7.42 | 7.46 | 7.46 | -1.97% | 12,823,270 |
| Mar 2, 2026 | 7.75 | 7.90 | 7.58 | 7.61 | 7.61 | -3.18% | 8,608,070 |
| Feb 27, 2026 | 7.67 | 7.88 | 7.62 | 7.86 | 7.86 | 2.34% | 8,918,970 |
| Feb 26, 2026 | 7.73 | 7.77 | 7.60 | 7.68 | 7.68 | -0.52% | 6,129,337 |
| Feb 25, 2026 | 7.70 | 7.80 | 7.67 | 7.72 | 7.72 | 0.26% | 7,278,373 |
| Feb 24, 2026 | 7.44 | 7.72 | 7.44 | 7.70 | 7.70 | 3.49% | 9,771,495 |
| Feb 13, 2026 | 7.46 | 7.56 | 7.38 | 7.44 | 7.44 | 0.68% | 6,514,300 |
| Feb 12, 2026 | 7.60 | 7.63 | 7.37 | 7.39 | 7.39 | -2.64% | 8,454,181 |
| Feb 11, 2026 | 7.70 | 7.74 | 7.57 | 7.59 | 7.59 | -1.56% | 7,072,362 |
| Feb 10, 2026 | 7.69 | 7.80 | 7.64 | 7.71 | 7.71 | 0.26% | 5,628,370 |
| Feb 9, 2026 | 7.62 | 7.74 | 7.61 | 7.69 | 7.69 | 1.72% | 7,138,600 |
| Feb 6, 2026 | 7.55 | 7.68 | 7.53 | 7.56 | 7.56 | 0.13% | 6,839,000 |
| Feb 5, 2026 | 7.63 | 7.73 | 7.54 | 7.55 | 7.55 | -1.18% | 5,715,003 |
| Feb 4, 2026 | 7.59 | 7.71 | 7.53 | 7.64 | 7.64 | 1.33% | 6,988,100 |
| Feb 3, 2026 | 7.53 | 7.61 | 7.44 | 7.54 | 7.54 | 0.67% | 7,825,500 |
| Feb 2, 2026 | 7.62 | 7.67 | 7.47 | 7.49 | 7.49 | -1.71% | 9,092,900 |
| Jan 30, 2026 | 7.48 | 7.69 | 7.48 | 7.62 | 7.62 | 1.33% | 11,421,353 |
| Jan 29, 2026 | 7.56 | 7.62 | 7.45 | 7.52 | 7.52 | -0.66% | 10,664,640 |
| Jan 28, 2026 | 7.82 | 7.83 | 7.54 | 7.57 | 7.57 | -3.32% | 13,121,840 |
| Jan 27, 2026 | 7.81 | 7.94 | 7.66 | 7.83 | 7.83 | 0.38% | 11,902,200 |
| Jan 26, 2026 | 7.78 | 7.84 | 7.70 | 7.80 | 7.80 | - | 8,796,757 |
| Jan 23, 2026 | 7.88 | 7.88 | 7.67 | 7.80 | 7.80 | -1.02% | 9,284,460 |
| Jan 22, 2026 | 7.63 | 7.90 | 7.57 | 7.88 | 7.88 | 3.14% | 12,204,930 |
| Jan 21, 2026 | 7.50 | 7.65 | 7.41 | 7.64 | 7.64 | 1.33% | 8,099,481 |
| Jan 20, 2026 | 7.47 | 7.58 | 7.40 | 7.54 | 7.54 | 0.67% | 9,680,060 |
| Jan 19, 2026 | 7.33 | 7.59 | 7.29 | 7.49 | 7.49 | 2.04% | 11,359,100 |
| Jan 16, 2026 | 7.36 | 7.38 | 7.27 | 7.34 | 7.34 | 0.14% | 7,569,349 |
| Jan 15, 2026 | 7.40 | 7.44 | 7.30 | 7.33 | 7.33 | -1.74% | 9,462,693 |
| Jan 14, 2026 | 7.47 | 7.63 | 7.34 | 7.46 | 7.46 | -0.40% | 18,437,830 |
| Jan 13, 2026 | 7.26 | 7.65 | 7.16 | 7.49 | 7.49 | 3.60% | 27,534,480 |
| Jan 12, 2026 | 7.30 | 7.30 | 7.06 | 7.23 | 7.23 | -2.30% | 28,429,240 |