Skip to main content
Baoding Tianwei Baobian Electric Co.,Ltd. (SHA:600550)
China flag China · Delayed Price · Currency is CNY
15.15
+0.12 (0.80%)
Apr 29, 2026, 3:00 PM CST

SHA:600550 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.9815.2014.8515.16-0.86%17,866,727
Apr 28, 202615.0115.3014.6015.0315.03-1.05%49,990,260
Apr 27, 202615.0315.4014.7815.1915.191.13%43,640,560
Apr 24, 202615.6015.6515.0015.0215.02-4.94%61,468,300
Apr 23, 202616.0616.3315.5115.8015.80-1.62%65,670,460
Apr 22, 202616.0116.2815.9016.0616.06-0.50%58,322,870
Apr 21, 202616.2116.2115.8816.1416.14-1.41%67,792,780
Apr 20, 202615.7016.3715.5616.3716.374.27%109,211,700
Apr 17, 202616.0016.0015.6015.7015.70-1.38%58,712,910
Apr 16, 202615.8515.9915.3215.9215.92-0.69%97,037,760
Apr 15, 202615.0316.3814.9016.0316.037.37%167,300,600
Apr 14, 202615.1815.2114.7214.9314.93-0.13%58,899,870
Apr 13, 202615.2015.2014.7214.9514.95-2.86%69,720,750
Apr 10, 202615.4015.6015.2215.3915.391.18%55,639,940
Apr 9, 202615.1515.3915.0315.2115.21-1.36%45,167,540
Apr 8, 202614.8815.4214.8715.4215.426.49%72,405,740
Apr 7, 202614.7114.7414.3814.4814.48-0.21%39,938,720
Apr 3, 202615.1815.4514.4414.5114.51-2.62%57,895,650
Apr 2, 202615.2615.7614.8214.9014.90-2.36%70,448,410
Apr 1, 202615.3015.4315.0615.2615.261.67%43,604,420
Mar 31, 202615.2815.6115.0015.0115.01-2.09%48,578,320
Mar 30, 202615.2615.4514.8115.3315.33-1.35%52,005,530
Mar 27, 202615.0215.6715.0015.5415.541.83%52,790,260
Mar 26, 202615.7915.8115.2215.2615.26-4.09%57,052,360
Mar 25, 202615.7816.2315.7115.9115.910.82%78,409,600
Mar 24, 202615.9116.0615.3515.7815.782.14%77,946,670
Mar 23, 202615.2116.2415.1815.4515.45-0.77%91,136,430
Mar 20, 202616.2716.4515.5515.5715.57-4.18%73,668,270
Mar 19, 202616.5416.6816.0816.2516.25-4.75%77,826,660
Mar 18, 202616.9017.2316.1617.0617.060.83%113,888,017
Mar 17, 202616.9517.5816.6016.9216.920.71%119,744,700
Mar 16, 202617.0517.2216.5716.8016.80-1.98%73,212,940
Mar 13, 202617.7717.9317.0817.1417.14-4.03%92,241,240
Mar 12, 202618.2018.3617.6117.8617.86-2.88%109,192,100
Mar 11, 202618.6619.0718.1318.3918.39-2.08%132,684,082
Mar 10, 202619.0019.4918.7018.7818.78-1.16%134,035,752
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