Skip to main content
Baida Group Co.,Ltd (SHA:600865)
China flag China · Delayed Price · Currency is CNY
12.28
-0.21 (-1.68%)
Mar 9, 2026, 3:00 PM CST

Baida Group Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.3212.4212.1312.17--2.56%4,500,200
Mar 6, 202612.2312.5112.2012.4912.491.63%7,721,989
Mar 5, 202612.2812.4512.2612.2912.291.07%8,055,089
Mar 4, 202612.1912.3212.0012.1612.16-0.65%10,017,400
Mar 3, 202612.6012.6812.2012.2412.24-2.55%9,907,100
Mar 2, 202612.5012.6712.4212.5612.56-1.88%9,263,700
Feb 27, 202612.7012.8212.6012.8012.801.19%7,894,561
Feb 26, 202612.8412.8612.6112.6512.65-1.63%8,762,700
Feb 25, 202612.7712.8812.7212.8612.861.18%8,664,397
Feb 24, 202612.7112.7412.6012.7112.710.55%8,356,500
Feb 13, 202612.7812.8812.6112.6412.64-0.63%9,406,700
Feb 12, 202613.0113.0512.7112.7212.72-2.68%14,518,600
Feb 11, 202613.0613.1312.9013.0713.070.23%12,185,410
Feb 10, 202613.5013.5213.0113.0413.04-4.33%24,058,210
Feb 9, 202613.6813.8813.3013.6313.63-2.36%31,434,150
Feb 6, 202615.0015.0113.9513.9613.96-9.94%43,435,440
Feb 5, 202614.3415.8014.2715.5015.506.38%53,459,300
Feb 4, 202614.2814.8814.2214.5714.571.67%26,015,588
Feb 3, 202614.2414.3913.9514.3314.331.99%18,313,400
Feb 2, 202613.8014.4013.6614.0514.051.30%21,698,800
Jan 30, 202613.6514.1313.6513.8713.871.76%17,493,280
Jan 29, 202613.6913.8713.4413.6313.63-0.44%10,011,800
Jan 28, 202613.8413.8913.6513.6913.69-1.16%7,880,000
Jan 27, 202613.8714.0013.5613.8513.850.07%8,885,700
Jan 26, 202614.3614.3613.6013.8413.84-3.22%15,634,700
Jan 23, 202613.9814.3313.9014.3014.302.58%16,226,100
Jan 22, 202613.6913.9513.6113.9413.941.83%10,265,500
Jan 21, 202614.0314.0313.5613.6913.69-1.44%11,904,100
Jan 20, 202614.1614.3813.7813.8913.89-2.66%18,086,300
Jan 19, 202614.1114.3514.0814.2714.270.63%12,276,852
Jan 16, 202614.5014.5613.8714.1814.18-1.66%23,702,700
Jan 15, 202614.6815.0714.3114.4214.42-2.90%27,058,800
Jan 14, 202614.8315.3714.6614.8514.85-6.84%46,456,410
Jan 13, 202617.7018.8315.9415.9415.94-9.99%55,537,400
Jan 12, 202617.1017.8516.7117.7117.713.45%49,584,740
Jan 9, 202616.7417.5716.6017.1217.12-0.35%55,448,340
Jan 8, 202616.4217.8715.8517.1817.183.43%66,211,840
Jan 7, 202616.2517.1616.1216.6116.610.54%48,648,400
Jan 6, 202616.2617.0316.1216.5216.52-51,259,370
Jan 5, 202616.3016.6216.1416.5216.520.73%38,250,100
Dec 31, 202517.2817.4416.0216.4016.40-5.09%52,035,527
Dec 30, 202518.0018.2117.2817.2817.28-10.00%47,111,500
Dec 29, 202521.0021.3319.2019.2019.20-9.99%53,582,141
Dec 26, 202521.8323.1020.7321.3321.33-1.71%77,200,020
Dec 25, 202520.9021.7020.2021.7021.709.98%79,039,550
Dec 24, 202518.2319.7317.9319.7319.737.40%78,386,050
Dec 23, 202517.6619.2117.1118.3718.37-3.32%73,184,610
Dec 22, 202518.3719.7218.0819.0019.005.50%90,128,573
Dec 19, 202516.5019.1316.0018.0118.013.51%96,547,360
Dec 18, 202516.5317.4015.4117.4017.409.99%87,530,260
Dec 17, 202515.8215.8215.1115.8215.8210.01%89,942,487
Dec 16, 202514.3814.3814.3814.3814.3810.02%8,548,274
Dec 15, 202511.5913.0711.4013.0713.0710.02%64,629,909
Dec 12, 202511.1711.8810.3611.8811.8810.00%59,966,280
Dec 11, 20259.7810.809.4510.8010.809.98%48,844,950
Dec 10, 20259.7810.069.689.829.820.51%17,257,400
Dec 9, 20259.639.839.419.779.771.03%13,200,180
Dec 8, 20259.559.749.489.679.671.15%8,686,781
Dec 5, 20259.649.679.459.569.56-0.21%6,993,200
Dec 4, 20259.719.759.549.589.58-2.24%8,797,600
Dec 3, 20259.599.949.449.809.801.77%16,778,450
Dec 2, 20259.489.789.449.639.631.16%11,488,720
Dec 1, 20259.709.809.519.529.52-0.94%10,832,444
Nov 28, 20259.579.859.279.619.610.42%17,930,880
Nov 27, 20259.1910.089.199.579.574.48%20,368,510
Nov 26, 20259.129.249.049.169.160.88%4,555,300
Nov 25, 20259.059.149.009.089.080.55%2,688,634
Nov 24, 20258.889.088.879.039.031.69%4,124,903
Nov 21, 20259.259.358.888.888.88-4.21%6,404,600
Nov 20, 20259.539.599.189.279.27-2.83%5,861,900
Nov 19, 20259.489.629.419.549.540.21%4,592,900
Nov 18, 20259.629.719.439.529.52-1.65%5,404,630
Nov 17, 20259.699.839.599.689.68-0.51%6,594,000
Nov 14, 20259.609.939.559.739.731.25%8,287,100
Nov 13, 20259.599.619.419.619.610.42%5,425,950
Nov 12, 20259.509.669.469.579.570.42%5,782,068
Nov 11, 20259.429.559.389.539.531.38%5,949,890
Nov 10, 20259.209.409.159.409.402.29%5,244,500
Nov 7, 20259.209.279.189.199.19-0.33%2,732,400
Nov 6, 20259.309.349.179.229.22-1.18%3,540,992
Nov 5, 20259.179.439.159.339.331.63%5,334,240
Nov 4, 20259.199.239.129.189.180.11%3,892,360
Nov 3, 20259.149.229.139.179.170.22%2,982,092
Oct 31, 20259.129.199.099.159.151.10%3,589,377
Oct 30, 20259.169.249.059.059.05-2.69%6,966,029
Oct 29, 20259.459.469.199.309.30-1.59%4,959,632
Oct 28, 20259.429.499.389.459.450.32%3,655,000
Oct 27, 20259.439.529.369.429.42-0.42%4,739,400
Oct 24, 20259.589.589.439.469.46-0.94%4,855,800
Oct 23, 20259.519.579.459.559.550.42%5,114,300
Oct 22, 20259.449.559.449.519.510.21%4,568,620
Oct 21, 20259.369.499.289.499.491.71%5,581,770
Oct 20, 20259.359.359.239.339.330.97%3,180,312
Oct 17, 20259.309.419.249.249.24-0.75%4,575,457
Oct 16, 20259.359.479.309.319.31-0.96%4,504,900
Oct 15, 20259.239.499.239.409.401.95%6,733,429
Oct 14, 20259.219.329.189.229.220.22%4,424,009
Oct 13, 20258.899.238.899.209.20-0.22%4,904,939
Oct 10, 20259.199.369.179.229.220.22%4,422,070
Oct 9, 20259.349.359.119.209.20-1.60%6,231,758