Skip to main content
Baoding Tianwei Baobian Electric Co.,Ltd. (SHA:600550)
China flag China · Delayed Price · Currency is CNY
19.00
+0.29 (1.55%)
At close: Mar 9, 2026

SHA:600550 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.4619.5818.4619.0019.001.55%174,680,732
Mar 6, 202618.6819.2718.5618.7118.71-1.68%205,581,500
Mar 5, 202617.7219.1417.4619.0319.039.37%273,707,971
Mar 4, 202615.8617.7715.8617.4017.407.74%211,247,960
Mar 3, 202617.4717.5016.0216.1516.15-6.76%141,246,800
Mar 2, 202617.0017.9716.9817.3217.32-0.92%128,792,400
Feb 27, 202617.4017.9317.3417.4817.48-1.63%122,939,500
Feb 26, 202617.3617.8516.9017.7717.772.13%173,679,300
Feb 25, 202616.7017.7916.3617.4017.404.19%219,730,600
Feb 24, 202615.4816.7015.4216.7016.7010.01%120,369,300
Feb 13, 202615.5915.6815.0015.1815.18-3.86%97,807,170
Feb 12, 202615.5516.1615.2115.7915.793.20%147,245,300
Feb 11, 202615.3215.6915.2715.3015.30-1.80%63,136,315
Feb 10, 202615.5015.7815.2415.5815.58-0.89%80,860,269
Feb 9, 202615.8515.9815.5015.7215.720.70%113,625,045
Feb 6, 202614.9016.2214.8215.6115.613.93%170,198,500
Feb 5, 202616.0016.1514.9415.0215.02-7.74%143,064,320
Feb 4, 202616.0016.6315.9016.2816.28-0.55%181,916,629
Feb 3, 202615.8516.4615.3716.3716.375.14%279,812,400
Feb 2, 202615.0015.5714.8815.5715.5710.04%119,315,393
Jan 30, 202614.2014.3013.6714.1514.15-1.60%83,597,900
Jan 29, 202614.4514.8514.2014.3814.38-1.91%91,983,220
Jan 28, 202614.6414.9514.4414.6614.66-0.27%93,732,860
Jan 27, 202614.6315.0414.2614.7014.70-2.78%133,507,200
Jan 26, 202615.1415.9715.0315.1215.12-0.07%185,242,897
Jan 23, 202614.7215.6814.7115.1315.132.30%193,566,300
Jan 22, 202615.1515.7614.6714.7914.79-4.02%225,278,300
Jan 21, 202615.5017.1015.3115.4115.41-5.17%290,244,600
Jan 20, 202615.5417.2515.2916.2516.253.57%399,375,600
Jan 19, 202613.8615.6913.5415.6915.6910.03%362,418,500
Jan 16, 202615.2515.2513.8714.2614.262.89%369,524,700
Jan 15, 202612.2813.8612.1513.8613.8610.00%209,461,400
Jan 14, 202613.0013.8212.3912.6012.60-3.74%300,497,000
Jan 13, 202611.8813.1711.3913.0913.099.36%310,946,100
Jan 12, 202611.7612.1511.7611.9711.971.87%148,890,600
Jan 9, 202611.7012.1811.6111.7511.751.03%148,776,600
Jan 8, 202611.5511.8911.3411.6311.630.78%160,131,100
Jan 7, 202611.1211.9011.0711.5411.544.34%181,429,569
Jan 6, 202610.8811.1810.7111.0611.061.94%111,453,700
Jan 5, 202610.7210.9910.6610.8510.852.84%87,475,000
Dec 31, 202510.8510.8810.4910.5510.55-2.76%90,483,930
Dec 30, 202510.8011.0510.7010.8510.85-1.27%88,690,980
Dec 29, 202511.4011.4210.8510.9910.99-5.26%153,499,800
Dec 26, 202511.0811.9811.0611.6011.603.11%193,967,700
Dec 25, 202511.1411.5611.0011.2511.250.54%165,317,400
Dec 24, 202511.1711.8010.8811.1911.190.18%252,778,500
Dec 23, 202510.0811.179.9811.1711.1710.05%208,116,200
Dec 22, 202510.1010.199.9610.1510.150.30%92,591,650
Dec 19, 20259.9210.309.9210.1210.122.85%105,202,600
Dec 18, 20259.9510.069.819.849.84-2.67%78,130,380
Dec 17, 202510.0010.289.8310.1110.110.50%100,862,800
Dec 16, 202510.2110.369.9910.0610.06-3.08%117,463,700
Dec 15, 202510.2510.6310.1810.3810.381.27%220,920,200
Dec 12, 20259.2410.259.2410.2510.259.98%151,809,100
Dec 11, 20259.429.609.309.329.32-0.85%62,919,350
Dec 10, 20259.559.569.229.409.40-1.88%66,856,590
Dec 9, 20259.419.649.359.589.581.48%85,223,300
Dec 8, 20259.449.529.379.449.440.53%50,697,980
Dec 5, 20259.099.399.079.399.393.19%57,863,250
Dec 4, 20259.149.219.069.109.10-1.09%33,246,720
Dec 3, 20259.409.409.159.209.20-2.13%43,449,481
Dec 2, 20259.489.489.319.409.40-1.05%46,477,292
Dec 1, 20259.479.609.449.509.50-0.11%51,629,710
Nov 28, 20259.269.549.229.519.512.26%64,940,710
Nov 27, 20259.329.519.279.309.30-1.06%57,073,340
Nov 26, 20259.689.689.359.409.40-2.89%78,398,180
Nov 25, 20259.639.859.549.689.680.73%86,672,820
Nov 24, 20259.589.679.369.619.610.95%66,465,590
Nov 21, 20259.8710.059.509.529.52-5.93%110,736,900
Nov 20, 202510.3510.4710.0910.1210.12-2.13%104,884,100
Nov 19, 202510.4910.6010.2610.3410.34-2.82%102,033,500
Nov 18, 202511.1011.2010.4510.6410.64-5.59%160,860,000
Nov 17, 202511.4611.6211.0111.2711.27-2.34%148,013,700
Nov 14, 202512.0212.1011.4711.5411.54-6.94%197,598,900
Nov 13, 202511.4413.0011.2012.4012.403.08%300,724,100
Nov 12, 202511.1012.4110.8512.0312.036.65%331,573,900
Nov 11, 202511.7011.9911.1011.2811.28-4.41%270,917,500
Nov 10, 202511.0012.1410.7511.8011.806.88%359,594,800
Nov 7, 202510.9811.6510.5511.0411.041.28%367,756,400
Nov 6, 202510.9010.9010.9010.9010.909.99%38,694,510
Nov 5, 20258.839.918.819.919.919.99%127,153,200
Nov 4, 20258.939.208.889.019.011.46%117,431,200
Nov 3, 20258.638.888.588.888.884.84%87,369,320
Oct 31, 20258.548.658.478.478.47-28,651,680
Oct 30, 20258.678.678.458.478.47-2.64%44,168,550
Oct 29, 20258.528.748.478.708.701.64%54,281,310
Oct 28, 20258.448.678.328.568.561.18%42,023,230
Oct 27, 20258.338.528.298.468.462.30%37,390,570
Oct 24, 20258.258.308.218.278.270.24%17,956,960
Oct 23, 20258.208.278.088.258.250.61%22,009,550
Oct 22, 20258.258.268.188.208.20-1.20%17,650,930
Oct 21, 20258.168.328.158.308.301.22%25,113,790
Oct 20, 20258.238.308.158.208.200.49%20,536,960
Oct 17, 20258.548.558.168.168.16-4.45%38,676,190
Oct 16, 20258.688.748.508.548.54-2.84%43,617,510
Oct 15, 20258.748.848.558.798.790.46%47,201,860
Oct 14, 20258.798.978.638.758.750.46%57,729,650
Oct 13, 20258.468.748.398.718.71-1.02%47,785,820
Oct 10, 20258.648.908.588.808.802.33%82,584,670
Oct 9, 20258.328.608.328.608.604.50%58,291,580