Baiyang Investment Group, Inc. (SHE:002696)
China · Delayed Price · Currency is CNY 5.88
-0.15 (-2.49%)
May 29, 2026, 3:04 PM CST
Baiyang Investment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.00 | 6.09 | 5.86 | 5.88 | 5.88 | -2.49% | 5,757,250 |
| May 28, 2026 | 6.00 | 6.10 | 5.84 | 6.03 | 6.03 | 0.33% | 6,137,100 |
| May 27, 2026 | 6.15 | 6.15 | 5.87 | 6.01 | 6.01 | -1.96% | 9,177,110 |
| May 26, 2026 | 6.32 | 6.35 | 6.09 | 6.13 | 6.13 | -3.01% | 8,459,831 |
| May 25, 2026 | 6.43 | 6.54 | 6.23 | 6.32 | 6.32 | -1.71% | 5,783,790 |
| May 22, 2026 | 6.34 | 6.46 | 6.17 | 6.43 | 6.43 | 3.04% | 8,606,034 |
| May 21, 2026 | 6.50 | 6.58 | 6.21 | 6.24 | 6.24 | -3.41% | 7,572,583 |
| May 20, 2026 | 6.59 | 6.64 | 6.40 | 6.46 | 6.46 | -2.42% | 6,165,350 |
| May 19, 2026 | 6.61 | 6.73 | 6.51 | 6.62 | 6.62 | 0.15% | 6,820,620 |
| May 18, 2026 | 6.51 | 6.63 | 6.43 | 6.61 | 6.61 | 1.07% | 8,338,003 |
| May 15, 2026 | 6.55 | 6.60 | 6.45 | 6.54 | 6.54 | 0.31% | 7,369,553 |
| May 14, 2026 | 6.55 | 6.63 | 6.48 | 6.52 | 6.52 | -0.76% | 8,447,464 |
| May 13, 2026 | 6.71 | 6.71 | 6.48 | 6.57 | 6.57 | -1.05% | 8,667,503 |
| May 12, 2026 | 6.82 | 6.91 | 6.64 | 6.64 | 6.64 | -2.92% | 8,440,600 |
| May 11, 2026 | 6.89 | 6.93 | 6.79 | 6.84 | 6.84 | -0.44% | 7,711,520 |
| May 8, 2026 | 6.83 | 6.90 | 6.81 | 6.87 | 6.87 | 0.59% | 8,315,800 |
| May 7, 2026 | 6.85 | 6.94 | 6.83 | 6.83 | 6.83 | -0.29% | 8,551,090 |
| May 6, 2026 | 6.87 | 6.93 | 6.80 | 6.85 | 6.85 | 0.44% | 12,665,720 |
| Apr 30, 2026 | 6.71 | 6.85 | 6.70 | 6.82 | 6.82 | 1.19% | 13,190,450 |
| Apr 29, 2026 | 6.62 | 6.78 | 6.53 | 6.74 | 6.74 | 1.35% | 18,757,620 |
| Apr 28, 2026 | 6.60 | 6.71 | 6.43 | 6.65 | 6.65 | -4.32% | 21,628,520 |
| Apr 27, 2026 | 6.80 | 6.97 | 6.69 | 6.95 | 6.95 | 2.21% | 7,450,140 |
| Apr 24, 2026 | 6.73 | 6.84 | 6.67 | 6.80 | 6.80 | 0.89% | 5,839,300 |
| Apr 23, 2026 | 6.80 | 6.81 | 6.64 | 6.74 | 6.74 | -1.17% | 8,155,360 |
| Apr 22, 2026 | 6.89 | 6.93 | 6.79 | 6.82 | 6.82 | -0.73% | 7,134,581 |
| Apr 21, 2026 | 6.86 | 6.94 | 6.82 | 6.87 | 6.87 | -0.58% | 5,724,500 |
| Apr 20, 2026 | 6.96 | 6.97 | 6.78 | 6.91 | 6.91 | 0.73% | 5,829,100 |
| Apr 17, 2026 | 6.92 | 6.94 | 6.82 | 6.86 | 6.86 | -0.87% | 5,037,000 |
| Apr 16, 2026 | 6.79 | 6.96 | 6.70 | 6.92 | 6.92 | 2.22% | 6,456,600 |
| Apr 15, 2026 | 6.88 | 6.93 | 6.75 | 6.77 | 6.77 | -1.17% | 6,435,700 |
| Apr 14, 2026 | 6.95 | 7.00 | 6.77 | 6.85 | 6.85 | -0.87% | 6,674,340 |
| Apr 13, 2026 | 6.87 | 6.95 | 6.75 | 6.91 | 6.91 | 0.58% | 7,450,731 |
| Apr 10, 2026 | 6.84 | 6.96 | 6.83 | 6.87 | 6.87 | 0.29% | 6,454,581 |
| Apr 9, 2026 | 7.02 | 7.13 | 6.81 | 6.85 | 6.85 | -2.42% | 7,968,584 |
| Apr 8, 2026 | 6.99 | 7.05 | 6.92 | 7.02 | 7.02 | 2.93% | 7,394,870 |
| Apr 7, 2026 | 6.60 | 6.86 | 6.57 | 6.82 | 6.82 | 3.65% | 8,511,234 |
| Apr 3, 2026 | 6.96 | 6.96 | 6.55 | 6.58 | 6.58 | -4.22% | 7,885,350 |
| Apr 2, 2026 | 6.99 | 7.05 | 6.80 | 6.87 | 6.87 | -1.72% | 5,430,866 |
| Apr 1, 2026 | 7.09 | 7.09 | 6.90 | 6.99 | 6.99 | 1.16% | 6,110,100 |
| Mar 31, 2026 | 7.05 | 7.14 | 6.88 | 6.91 | 6.91 | -2.12% | 6,765,997 |
| Mar 30, 2026 | 6.86 | 7.07 | 6.82 | 7.06 | 7.06 | 1.58% | 6,715,300 |
| 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 |