Skip to main content
Baida Group Co.,Ltd (SHA:600865)
China flag China · Delayed Price · Currency is CNY
11.22
+0.01 (0.09%)
Apr 29, 2026, 3:00 PM CST

Baida Group Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202611.1911.5211.1611.2211.220.09%9,954,900
Apr 28, 202611.4911.6211.0611.2111.21-3.69%15,642,200
Apr 27, 202610.9911.9510.9611.6411.645.91%22,738,800
Apr 24, 202611.2811.4010.8910.9910.99-3.85%11,934,500
Apr 23, 202611.2411.7811.0611.4311.431.69%13,554,800
Apr 22, 202611.3411.4011.1611.2411.24-1.66%5,443,100
Apr 21, 202611.4211.6811.2611.4311.43-0.17%6,906,529
Apr 20, 202611.4511.4811.2511.4511.45-4,979,500
Apr 17, 202611.4811.5311.2411.4511.45-0.26%7,034,400
Apr 16, 202611.3211.4911.1511.4811.481.23%6,416,800
Apr 15, 202611.2811.4211.2211.3411.340.62%4,783,500
Apr 14, 202611.2911.3711.0811.2711.27-0.09%5,482,623
Apr 13, 202611.3011.4011.2011.2811.28-0.35%3,390,600
Apr 10, 202611.2211.4911.2011.3211.321.43%5,799,500
Apr 9, 202611.4411.4911.1411.1611.16-3.04%5,672,300
Apr 8, 202611.4011.5911.2811.5111.512.58%7,144,965
Apr 7, 202610.9211.2210.9211.2211.222.47%5,162,865
Apr 3, 202611.1911.2210.8510.9510.95-2.06%4,245,400
Apr 2, 202611.2711.2711.1211.1811.18-1.06%3,813,365
Apr 1, 202611.2111.4311.1211.3011.300.80%5,290,100
Mar 31, 202611.3011.5411.1611.2111.21-0.71%5,417,500
Mar 30, 202611.0911.3911.0711.2911.291.07%6,644,500
Mar 27, 202610.9611.2010.9011.1711.171.36%4,743,165
Mar 26, 202611.0911.3010.9511.0211.02-1.52%4,137,207
Mar 25, 202611.0311.1910.9811.1911.191.27%5,478,600
Mar 24, 202610.7711.0610.7211.0511.053.76%7,956,600
Mar 23, 202611.0311.0810.5410.6510.65-5.00%7,686,611
Mar 20, 202611.4011.5611.2011.2111.21-3.11%7,034,900
Mar 19, 202611.7611.8211.5111.5711.57-2.28%6,226,400
Mar 18, 202611.8411.8811.7011.8411.84-0.34%5,620,600
Mar 17, 202612.0112.1511.8611.8811.88-1.25%5,170,450
Mar 16, 202611.9012.1611.9012.0312.030.59%4,898,550
Mar 13, 202612.0212.1111.8911.9611.96-0.83%5,674,600
Mar 12, 202612.2912.3412.0312.0612.06-1.87%5,339,917
Mar 11, 202612.4012.4612.2412.2912.29-0.97%5,245,000
Mar 10, 202612.3512.4712.3112.4112.411.06%5,083,718
Mar 9, 202612.3212.4212.1312.2812.28-1.68%7,785,600
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