Baiyang Investment Group, Inc. (SHE:002696)
China · Delayed Price · Currency is CNY 5.38
+0.13 (2.48%)
Jul 15, 2026, 3:04 PM CST
Baiyang Investment Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 5.52 | 5.73 | 5.36 | 5.40 | 5.40 | -2.17% | 11,342,900 |
| Jun 12, 2026 | 5.47 | 5.52 | 5.33 | 5.52 | 5.52 | 2.03% | 9,118,831 |
| Jun 11, 2026 | 5.49 | 5.55 | 5.34 | 5.41 | 5.41 | -1.81% | 8,585,300 |
| Jun 10, 2026 | 5.47 | 5.58 | 5.42 | 5.51 | 5.51 | -0.36% | 10,037,200 |
| Jun 9, 2026 | 5.63 | 5.65 | 5.47 | 5.53 | 5.53 | - | 11,042,640 |
| Jun 8, 2026 | 5.80 | 5.91 | 5.48 | 5.58 | 5.53 | -3.79% | 17,651,894 |
| Jun 5, 2026 | 5.84 | 5.94 | 5.60 | 5.80 | 5.75 | -2.52% | 34,427,360 |
| Jun 4, 2026 | 6.10 | 6.29 | 5.81 | 5.95 | 5.90 | 4.02% | 39,635,860 |
| Jun 3, 2026 | 5.85 | 5.92 | 5.67 | 5.72 | 5.67 | -2.39% | 7,628,866 |
| Jun 2, 2026 | 6.12 | 6.17 | 5.83 | 5.86 | 5.81 | -4.40% | 9,035,250 |
| Jun 1, 2026 | 5.85 | 6.15 | 5.81 | 6.13 | 6.08 | 4.25% | 7,309,300 |
| May 29, 2026 | 6.00 | 6.09 | 5.86 | 5.88 | 5.83 | -2.49% | 5,757,250 |
| May 28, 2026 | 6.00 | 6.10 | 5.84 | 6.03 | 5.98 | 0.33% | 6,137,100 |
| May 27, 2026 | 6.15 | 6.15 | 5.87 | 6.01 | 5.96 | -1.96% | 9,177,110 |
| May 26, 2026 | 6.32 | 6.35 | 6.09 | 6.13 | 6.08 | -3.01% | 8,459,831 |
| May 25, 2026 | 6.43 | 6.54 | 6.23 | 6.32 | 6.26 | -1.71% | 5,783,790 |
| May 22, 2026 | 6.34 | 6.46 | 6.17 | 6.43 | 6.37 | 3.04% | 8,606,034 |
| May 21, 2026 | 6.50 | 6.58 | 6.21 | 6.24 | 6.18 | -3.41% | 7,572,583 |
| May 20, 2026 | 6.59 | 6.64 | 6.40 | 6.46 | 6.40 | -2.42% | 6,165,350 |
| May 19, 2026 | 6.61 | 6.73 | 6.51 | 6.62 | 6.56 | 0.15% | 6,820,620 |
| May 18, 2026 | 6.51 | 6.63 | 6.43 | 6.61 | 6.55 | 1.07% | 8,338,003 |
| May 15, 2026 | 6.55 | 6.60 | 6.45 | 6.54 | 6.48 | 0.31% | 7,369,553 |
| May 14, 2026 | 6.55 | 6.63 | 6.48 | 6.52 | 6.46 | -0.76% | 8,447,464 |
| May 13, 2026 | 6.71 | 6.71 | 6.48 | 6.57 | 6.51 | -1.05% | 8,667,503 |
| May 12, 2026 | 6.82 | 6.91 | 6.64 | 6.64 | 6.58 | -2.92% | 8,440,600 |
| May 11, 2026 | 6.89 | 6.93 | 6.79 | 6.84 | 6.78 | -0.44% | 7,711,520 |
| May 8, 2026 | 6.83 | 6.90 | 6.81 | 6.87 | 6.81 | 0.59% | 8,315,800 |
| May 7, 2026 | 6.85 | 6.94 | 6.83 | 6.83 | 6.77 | -0.29% | 8,551,090 |
| May 6, 2026 | 6.87 | 6.93 | 6.80 | 6.85 | 6.79 | 0.44% | 12,665,720 |