Baiyang Investment Group, Inc. (SHE:002696)
China · Delayed Price · Currency is CNY 6.31
+0.22 (3.61%)
Aug 25, 2026, 3:04 PM CST
Baiyang Investment Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 6.09 | 6.35 | 6.03 | 6.25 | - | 2.63% | 12,758,850 |
| Aug 24, 2026 | 5.97 | 6.15 | 5.90 | 6.09 | 6.09 | 2.35% | 17,331,100 |
| Aug 21, 2026 | 6.02 | 6.05 | 5.90 | 5.95 | 5.95 | -1.82% | 17,960,300 |
| Aug 20, 2026 | 6.15 | 6.25 | 5.85 | 6.06 | 6.06 | -0.66% | 21,497,300 |
| Aug 19, 2026 | 6.13 | 6.49 | 6.10 | 6.10 | 6.10 | -1.93% | 32,951,300 |
| Aug 18, 2026 | 6.27 | 6.59 | 6.15 | 6.22 | 6.22 | -0.80% | 31,635,700 |
| Aug 17, 2026 | 6.27 | 6.32 | 5.96 | 6.27 | 6.27 | 0.16% | 22,953,570 |
| Aug 14, 2026 | 6.16 | 6.46 | 6.14 | 6.26 | 6.26 | 1.62% | 25,296,890 |
| Aug 13, 2026 | 6.11 | 6.32 | 6.00 | 6.16 | 6.16 | 0.65% | 17,655,115 |
| Aug 12, 2026 | 5.88 | 6.17 | 5.82 | 6.12 | 6.12 | 3.73% | 19,544,650 |
| Aug 11, 2026 | 5.87 | 6.14 | 5.78 | 5.90 | 5.90 | -2.16% | 34,739,410 |
| Aug 10, 2026 | 5.50 | 6.03 | 5.50 | 6.03 | 6.03 | 10.04% | 28,805,082 |
| Aug 7, 2026 | 5.50 | 5.51 | 5.38 | 5.48 | 5.48 | -0.54% | 5,121,000 |
| Aug 6, 2026 | 5.47 | 5.52 | 5.39 | 5.51 | 5.51 | 1.47% | 5,574,590 |
| Aug 5, 2026 | 5.44 | 5.49 | 5.38 | 5.43 | 5.43 | -0.18% | 5,155,131 |
| Aug 4, 2026 | 5.44 | 5.48 | 5.38 | 5.44 | 5.44 | 0.18% | 6,587,503 |
| Aug 3, 2026 | 5.22 | 5.45 | 5.21 | 5.43 | 5.43 | 4.22% | 8,769,730 |
| Jul 31, 2026 | 5.05 | 5.27 | 5.05 | 5.21 | 5.21 | 2.56% | 7,887,800 |
| Jul 30, 2026 | 5.18 | 5.27 | 5.02 | 5.08 | 5.08 | -1.74% | 8,458,860 |
| Jul 29, 2026 | 5.02 | 5.24 | 5.00 | 5.17 | 5.17 | 2.99% | 9,508,706 |
| Jul 28, 2026 | 4.92 | 5.13 | 4.92 | 5.02 | 5.02 | 1.21% | 8,179,300 |
| Jul 27, 2026 | 4.73 | 5.02 | 4.71 | 4.96 | 4.96 | 5.08% | 13,132,370 |
| Jul 24, 2026 | 4.85 | 4.88 | 4.68 | 4.72 | 4.72 | -3.28% | 6,840,600 |
| Jul 23, 2026 | 4.66 | 4.91 | 4.65 | 4.88 | 4.88 | 4.05% | 8,018,106 |
| Jul 22, 2026 | 4.74 | 4.86 | 4.66 | 4.69 | 4.69 | -2.09% | 9,234,701 |
| Jul 21, 2026 | 4.93 | 4.98 | 4.61 | 4.79 | 4.79 | -2.84% | 14,426,306 |
| Jul 20, 2026 | 5.21 | 5.30 | 4.86 | 4.93 | 4.93 | -5.56% | 11,548,900 |
| Jul 17, 2026 | 5.44 | 5.55 | 5.16 | 5.22 | 5.22 | -4.22% | 9,899,568 |
| Jul 16, 2026 | 5.32 | 5.52 | 5.32 | 5.45 | 5.45 | 1.30% | 8,777,500 |
| Jul 15, 2026 | 5.22 | 5.45 | 5.20 | 5.38 | 5.38 | 2.48% | 8,562,160 |
| Jul 14, 2026 | 5.10 | 5.28 | 5.00 | 5.25 | 5.25 | 1.16% | 11,086,894 |
| Jul 13, 2026 | 5.35 | 5.37 | 5.18 | 5.19 | 5.19 | -3.53% | 9,840,210 |
| Jul 10, 2026 | 5.17 | 5.47 | 5.08 | 5.38 | 5.38 | 3.66% | 14,155,600 |
| Jul 9, 2026 | 5.18 | 5.33 | 5.09 | 5.19 | 5.19 | - | 11,150,820 |
| Jul 8, 2026 | 5.30 | 5.33 | 5.14 | 5.19 | 5.19 | -1.14% | 9,537,700 |
| Jul 7, 2026 | 5.38 | 5.45 | 5.21 | 5.25 | 5.25 | -1.69% | 16,394,270 |
| Jul 6, 2026 | 5.45 | 5.58 | 5.32 | 5.34 | 5.34 | -0.37% | 16,550,070 |
| Jul 3, 2026 | 5.57 | 5.78 | 5.33 | 5.36 | 5.36 | -4.96% | 34,746,669 |
| Jul 2, 2026 | 5.14 | 5.64 | 5.12 | 5.64 | 5.64 | 9.94% | 33,740,849 |
| Jul 1, 2026 | 4.95 | 5.20 | 4.95 | 5.13 | 5.13 | 3.22% | 10,436,240 |
| Jun 30, 2026 | 5.01 | 5.11 | 4.92 | 4.97 | 4.97 | -0.80% | 7,704,300 |
| Jun 29, 2026 | 5.01 | 5.07 | 4.83 | 5.01 | 5.01 | -0.40% | 7,813,970 |
| Jun 26, 2026 | 5.06 | 5.14 | 4.94 | 5.03 | 5.03 | -0.79% | 6,868,080 |
| Jun 25, 2026 | 5.12 | 5.17 | 4.98 | 5.07 | 5.07 | -1.93% | 9,492,980 |
| Jun 24, 2026 | 5.50 | 5.51 | 5.12 | 5.17 | 5.17 | -5.83% | 13,879,300 |
| Jun 23, 2026 | 5.37 | 5.60 | 5.29 | 5.49 | 5.49 | 2.23% | 10,714,400 |
| Jun 22, 2026 | 5.28 | 5.40 | 5.13 | 5.37 | 5.37 | 0.75% | 10,433,066 |
| Jun 18, 2026 | 5.48 | 5.50 | 5.23 | 5.33 | 5.33 | -3.27% | 14,376,870 |
| Jun 17, 2026 | 5.70 | 5.87 | 5.36 | 5.51 | 5.51 | -5.00% | 25,102,140 |
| Jun 16, 2026 | 5.37 | 5.94 | 5.23 | 5.80 | 5.80 | 7.41% | 29,119,750 |