Baiyang Investment Group, Inc. (SHE:002696)
China · Delayed Price · Currency is CNY 7.80
-0.08 (-1.02%)
At close: Jan 23, 2026
Baiyang Investment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 7.07 | 7.48 | 7.05 | 7.40 | 7.40 | 4.52% | 21,293,220 |
| Jan 8, 2026 | 7.03 | 7.12 | 6.98 | 7.08 | 7.08 | 0.28% | 13,921,830 |
| Jan 7, 2026 | 7.03 | 7.14 | 7.00 | 7.06 | 7.06 | -0.42% | 17,169,870 |
| Jan 6, 2026 | 7.16 | 7.20 | 6.98 | 7.09 | 7.09 | -2.48% | 28,880,580 |
| Jan 5, 2026 | 7.01 | 7.48 | 6.94 | 7.27 | 7.27 | 2.83% | 20,648,102 |
| Dec 31, 2025 | 7.00 | 7.08 | 6.88 | 7.07 | 7.07 | 1.00% | 8,423,102 |
| Dec 30, 2025 | 6.94 | 7.11 | 6.87 | 7.00 | 7.00 | 0.57% | 8,464,600 |
| Dec 29, 2025 | 7.00 | 7.04 | 6.85 | 6.96 | 6.96 | -0.57% | 9,679,500 |
| Dec 26, 2025 | 7.09 | 7.10 | 6.99 | 7.00 | 7.00 | -0.99% | 6,232,000 |
| Dec 25, 2025 | 7.00 | 7.15 | 6.94 | 7.07 | 7.07 | 0.71% | 7,863,400 |
| Dec 24, 2025 | 7.06 | 7.09 | 6.95 | 7.02 | 7.02 | -0.14% | 9,193,500 |
| Dec 23, 2025 | 7.24 | 7.25 | 6.98 | 7.03 | 7.03 | -3.03% | 13,038,070 |
| Dec 22, 2025 | 7.11 | 7.29 | 7.02 | 7.25 | 7.25 | 1.97% | 16,716,700 |
| Dec 19, 2025 | 6.82 | 7.12 | 6.72 | 7.11 | 7.11 | 5.18% | 12,193,170 |
| Dec 18, 2025 | 6.73 | 6.89 | 6.66 | 6.76 | 6.76 | 1.05% | 9,443,100 |
| Dec 17, 2025 | 6.65 | 6.72 | 6.55 | 6.69 | 6.69 | 0.60% | 10,046,700 |
| Dec 16, 2025 | 6.71 | 6.84 | 6.62 | 6.65 | 6.65 | -0.60% | 9,173,370 |
| Dec 15, 2025 | 6.60 | 6.75 | 6.52 | 6.69 | 6.69 | 1.83% | 10,231,200 |
| Dec 12, 2025 | 6.67 | 6.80 | 6.56 | 6.57 | 6.57 | -1.94% | 10,689,300 |
| Dec 11, 2025 | 6.96 | 7.00 | 6.68 | 6.70 | 6.70 | -4.01% | 11,267,000 |
| Dec 10, 2025 | 7.05 | 7.14 | 6.92 | 6.98 | 6.98 | -1.27% | 10,205,400 |
| Dec 9, 2025 | 7.12 | 7.20 | 6.99 | 7.07 | 7.07 | -0.56% | 10,172,200 |
| Dec 8, 2025 | 7.13 | 7.17 | 7.05 | 7.11 | 7.11 | - | 10,957,500 |
| Dec 5, 2025 | 6.92 | 7.13 | 6.85 | 7.11 | 7.11 | 2.75% | 13,615,200 |
| Dec 4, 2025 | 7.13 | 7.20 | 6.90 | 6.92 | 6.92 | -2.67% | 11,987,200 |
| Dec 3, 2025 | 7.09 | 7.19 | 7.05 | 7.11 | 7.11 | 0.42% | 12,446,410 |
| Dec 2, 2025 | 7.02 | 7.19 | 6.88 | 7.08 | 7.08 | 0.43% | 13,623,840 |
| Dec 1, 2025 | 6.98 | 7.12 | 6.95 | 7.05 | 7.05 | 0.86% | 14,169,170 |
| Nov 28, 2025 | 6.87 | 7.00 | 6.78 | 6.99 | 6.99 | 1.16% | 17,988,540 |
| Nov 27, 2025 | 6.94 | 6.97 | 6.74 | 6.91 | 6.91 | 2.52% | 27,654,410 |
| Nov 26, 2025 | 7.00 | 7.00 | 6.72 | 6.74 | 6.74 | -3.85% | 35,384,390 |
| Nov 25, 2025 | 7.33 | 7.40 | 6.90 | 7.01 | 7.01 | -6.78% | 47,532,780 |
| Nov 24, 2025 | 7.15 | 7.82 | 7.14 | 7.52 | 7.52 | 4.30% | 54,428,400 |
| Nov 21, 2025 | 7.08 | 7.95 | 7.08 | 7.21 | 7.21 | -0.28% | 60,472,280 |
| Nov 20, 2025 | 7.84 | 7.84 | 7.17 | 7.23 | 7.23 | -8.60% | 53,846,249 |
| Nov 19, 2025 | 7.32 | 7.91 | 7.16 | 7.91 | 7.91 | 10.01% | 32,357,930 |
| Nov 18, 2025 | 7.25 | 7.30 | 7.04 | 7.19 | 7.19 | -0.96% | 23,718,290 |
| Nov 17, 2025 | 7.46 | 7.89 | 7.23 | 7.26 | 7.26 | 0.28% | 32,117,220 |
| Nov 14, 2025 | 7.15 | 7.33 | 7.12 | 7.24 | 7.24 | 0.84% | 9,094,035 |
| Nov 13, 2025 | 7.17 | 7.19 | 7.06 | 7.18 | 7.18 | -0.14% | 7,680,400 |