Baiyang Investment Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	5.48	5.57	5.29	5.56	-	3.54%	3,618,300
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
Apr 30, 2026	6.71	6.85	6.70	6.82	6.76	1.19%	13,190,450
Apr 29, 2026	6.62	6.78	6.53	6.74	6.68	1.35%	18,757,620
Apr 28, 2026	6.60	6.71	6.43	6.65	6.59	-4.32%	21,628,520
Apr 27, 2026	6.80	6.97	6.69	6.95	6.89	2.21%	7,450,140
Apr 24, 2026	6.73	6.84	6.67	6.80	6.74	0.89%	5,839,300
Apr 23, 2026	6.80	6.81	6.64	6.74	6.68	-1.17%	8,155,360
Apr 22, 2026	6.89	6.93	6.79	6.82	6.76	-0.73%	7,134,581
Apr 21, 2026	6.86	6.94	6.82	6.87	6.81	-0.58%	5,724,500
Apr 20, 2026	6.96	6.97	6.78	6.91	6.85	0.73%	5,829,100
Apr 17, 2026	6.92	6.94	6.82	6.86	6.80	-0.87%	5,037,000
Apr 16, 2026	6.79	6.96	6.70	6.92	6.86	2.22%	6,456,600
Apr 15, 2026	6.88	6.93	6.75	6.77	6.71	-1.17%	6,435,700
Apr 14, 2026	6.95	7.00	6.77	6.85	6.79	-0.87%	6,674,340
Apr 13, 2026	6.87	6.95	6.75	6.91	6.85	0.58%	7,450,731
Apr 10, 2026	6.84	6.96	6.83	6.87	6.81	0.29%	6,454,581
Apr 9, 2026	7.02	7.13	6.81	6.85	6.79	-2.42%	7,968,584