Xinjiang Baodi Mining Co., Ltd. (SHA:601121)
China
· Delayed Price · Currency is CNY 8.35
+0.06 (0.72%)
At close: Mar 9, 2026
Xinjiang Baodi Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.21 | 8.48 | 7.98 | 8.35 | 8.35 | 0.72% | 25,069,208 |
| Mar 6, 2026 | 8.31 | 8.37 | 8.11 | 8.29 | 8.29 | -0.60% | 16,910,200 |
| Mar 5, 2026 | 8.65 | 8.70 | 8.28 | 8.34 | 8.34 | -2.00% | 22,048,500 |
| Mar 4, 2026 | 8.42 | 8.72 | 8.38 | 8.51 | 8.51 | -0.47% | 20,068,300 |
| Mar 3, 2026 | 8.79 | 8.95 | 8.50 | 8.55 | 8.55 | -4.04% | 32,182,300 |
| Mar 2, 2026 | 8.96 | 9.07 | 8.66 | 8.91 | 8.91 | 1.14% | 35,073,400 |
| Feb 27, 2026 | 8.60 | 8.90 | 8.58 | 8.81 | 8.81 | 2.44% | 24,013,874 |
| Feb 26, 2026 | 8.86 | 8.90 | 8.59 | 8.60 | 8.60 | -1.83% | 24,125,140 |
| Feb 25, 2026 | 8.58 | 9.00 | 8.49 | 8.76 | 8.76 | 4.78% | 44,265,720 |
| Feb 24, 2026 | 8.33 | 8.54 | 8.31 | 8.36 | 8.36 | 3.47% | 30,612,965 |
| Feb 13, 2026 | 8.37 | 8.38 | 8.06 | 8.08 | 8.08 | -3.35% | 27,610,800 |
| Feb 12, 2026 | 8.76 | 8.77 | 8.34 | 8.36 | 8.36 | -4.02% | 40,670,107 |
| Feb 11, 2026 | 7.94 | 8.71 | 7.88 | 8.71 | 8.71 | 9.97% | 34,845,320 |
| Feb 10, 2026 | 8.14 | 8.14 | 7.89 | 7.92 | 7.92 | -2.46% | 13,974,100 |
| Feb 9, 2026 | 7.95 | 8.20 | 7.91 | 8.12 | 8.12 | 3.18% | 20,360,350 |
| Feb 6, 2026 | 7.60 | 8.08 | 7.57 | 7.87 | 7.87 | 1.68% | 22,857,500 |
| Feb 5, 2026 | 8.10 | 8.10 | 7.71 | 7.74 | 7.74 | -4.68% | 22,682,800 |
| Feb 4, 2026 | 8.16 | 8.28 | 8.05 | 8.12 | 8.12 | -0.37% | 15,611,600 |
| Feb 3, 2026 | 8.02 | 8.24 | 7.89 | 8.15 | 8.15 | 3.56% | 26,241,900 |
| Feb 2, 2026 | 8.01 | 8.18 | 7.85 | 7.87 | 7.87 | -5.97% | 32,142,010 |
| Jan 30, 2026 | 8.65 | 8.77 | 8.16 | 8.37 | 8.37 | -5.74% | 48,532,050 |
| Jan 29, 2026 | 8.80 | 9.28 | 8.65 | 8.88 | 8.88 | 0.91% | 65,955,410 |
| Jan 28, 2026 | 8.24 | 8.92 | 8.17 | 8.80 | 8.80 | 6.67% | 56,701,500 |
| Jan 27, 2026 | 8.43 | 8.50 | 8.09 | 8.25 | 8.25 | -3.85% | 34,955,066 |
| Jan 26, 2026 | 8.40 | 8.72 | 8.40 | 8.58 | 8.58 | 2.75% | 39,721,700 |
| Jan 23, 2026 | 8.26 | 8.45 | 8.23 | 8.35 | 8.35 | 1.33% | 24,428,569 |
| Jan 22, 2026 | 8.11 | 8.32 | 8.02 | 8.24 | 8.24 | 1.60% | 29,682,390 |
| Jan 21, 2026 | 7.96 | 8.40 | 7.96 | 8.11 | 8.11 | 2.79% | 52,717,400 |
| Jan 20, 2026 | 7.77 | 7.91 | 7.60 | 7.89 | 7.89 | 1.54% | 20,306,269 |
| Jan 19, 2026 | 7.56 | 7.80 | 7.50 | 7.77 | 7.77 | 1.97% | 17,564,000 |
| Jan 16, 2026 | 7.72 | 7.93 | 7.60 | 7.62 | 7.62 | -1.30% | 23,403,600 |
| Jan 15, 2026 | 7.54 | 7.85 | 7.50 | 7.72 | 7.72 | 1.71% | 22,487,700 |
| Jan 14, 2026 | 7.67 | 7.72 | 7.49 | 7.59 | 7.59 | -0.91% | 23,496,500 |
| Jan 13, 2026 | 7.69 | 7.82 | 7.63 | 7.66 | 7.66 | -0.52% | 18,633,208 |
| Jan 12, 2026 | 7.79 | 7.85 | 7.60 | 7.70 | 7.70 | -0.39% | 18,957,620 |
| Jan 9, 2026 | 7.58 | 7.79 | 7.58 | 7.73 | 7.73 | 1.84% | 15,101,200 |
| Jan 8, 2026 | 7.62 | 7.71 | 7.54 | 7.59 | 7.59 | -1.04% | 12,881,900 |
| Jan 7, 2026 | 7.66 | 7.76 | 7.60 | 7.67 | 7.67 | 0.66% | 14,057,209 |
| Jan 6, 2026 | 7.42 | 7.69 | 7.41 | 7.62 | 7.62 | 2.70% | 18,687,709 |
| Jan 5, 2026 | 7.43 | 7.48 | 7.34 | 7.42 | 7.42 | 0.54% | 9,699,100 |
| Dec 31, 2025 | 7.38 | 7.50 | 7.34 | 7.38 | 7.38 | -0.14% | 9,955,860 |
| Dec 30, 2025 | 7.48 | 7.49 | 7.31 | 7.39 | 7.39 | -2.12% | 13,472,000 |
| Dec 29, 2025 | 7.47 | 7.64 | 7.43 | 7.55 | 7.55 | 1.07% | 18,572,600 |
| Dec 26, 2025 | 7.27 | 7.52 | 7.26 | 7.47 | 7.47 | 2.89% | 18,676,800 |
| Dec 25, 2025 | 7.24 | 7.30 | 7.16 | 7.26 | 7.26 | -0.14% | 8,461,300 |
| Dec 24, 2025 | 7.30 | 7.31 | 7.21 | 7.27 | 7.27 | -0.41% | 15,118,900 |
| Dec 23, 2025 | 7.24 | 7.31 | 7.13 | 7.30 | 7.30 | 1.39% | 12,876,800 |
| Dec 22, 2025 | 7.15 | 7.32 | 7.15 | 7.20 | 7.20 | 0.56% | 11,237,600 |
| Dec 19, 2025 | 7.01 | 7.17 | 6.98 | 7.16 | 7.16 | 1.85% | 7,724,700 |
| Dec 18, 2025 | 6.88 | 7.08 | 6.84 | 7.03 | 7.03 | 2.03% | 8,956,000 |
| Dec 17, 2025 | 6.89 | 7.01 | 6.78 | 6.89 | 6.89 | -0.29% | 10,849,250 |
| Dec 16, 2025 | 7.12 | 7.13 | 6.88 | 6.91 | 6.91 | -3.22% | 13,027,960 |
| Dec 15, 2025 | 7.08 | 7.23 | 7.06 | 7.14 | 7.14 | 0.28% | 7,910,615 |
| Dec 12, 2025 | 7.22 | 7.42 | 7.08 | 7.12 | 7.12 | -1.39% | 13,361,900 |
| Dec 11, 2025 | 7.38 | 7.41 | 7.20 | 7.22 | 7.22 | -1.77% | 11,253,700 |
| Dec 10, 2025 | 7.37 | 7.39 | 7.27 | 7.35 | 7.35 | 0.55% | 8,946,800 |
| Dec 9, 2025 | 7.48 | 7.50 | 7.27 | 7.31 | 7.31 | -3.18% | 13,783,900 |
| Dec 8, 2025 | 7.71 | 7.74 | 7.49 | 7.55 | 7.55 | -1.95% | 14,312,315 |
| Dec 5, 2025 | 7.48 | 7.70 | 7.46 | 7.70 | 7.70 | 2.26% | 11,647,900 |
| Dec 4, 2025 | 7.58 | 7.71 | 7.50 | 7.53 | 7.53 | -0.92% | 11,169,300 |
| Dec 3, 2025 | 7.59 | 7.69 | 7.54 | 7.60 | 7.60 | -0.13% | 12,844,150 |
| Dec 2, 2025 | 7.50 | 7.72 | 7.33 | 7.61 | 7.61 | 0.93% | 18,242,500 |
| Dec 1, 2025 | 7.41 | 7.90 | 7.38 | 7.54 | 7.54 | 2.59% | 23,958,480 |
| Nov 28, 2025 | 7.23 | 7.37 | 7.14 | 7.35 | 7.35 | 3.09% | 14,537,500 |
| Nov 27, 2025 | 7.19 | 7.51 | 7.11 | 7.13 | 7.13 | 0.56% | 17,278,400 |
| Nov 26, 2025 | 7.11 | 7.27 | 7.09 | 7.09 | 7.09 | -0.84% | 11,841,900 |
| Nov 25, 2025 | 7.10 | 7.19 | 7.01 | 7.15 | 7.15 | 1.85% | 13,867,100 |
| Nov 24, 2025 | 7.04 | 7.08 | 6.93 | 7.02 | 7.02 | 0.43% | 17,219,000 |
| Nov 21, 2025 | 7.63 | 7.65 | 6.98 | 6.99 | 6.99 | -9.92% | 38,688,200 |
| Nov 20, 2025 | 7.52 | 7.93 | 7.47 | 7.76 | 7.76 | 2.65% | 29,875,100 |
| Nov 19, 2025 | 7.49 | 7.69 | 7.32 | 7.56 | 7.56 | 0.67% | 22,838,100 |
| Nov 18, 2025 | 7.96 | 7.97 | 7.46 | 7.51 | 7.51 | -4.70% | 26,274,500 |
| Nov 17, 2025 | 7.95 | 8.14 | 7.83 | 7.88 | 7.88 | -0.13% | 22,246,120 |
| Nov 14, 2025 | 7.80 | 8.05 | 7.77 | 7.89 | 7.89 | 0.13% | 26,531,800 |
| Nov 13, 2025 | 7.80 | 8.06 | 7.77 | 7.88 | 7.88 | 1.29% | 34,890,560 |
| Nov 12, 2025 | 7.90 | 8.02 | 7.72 | 7.78 | 7.78 | -1.14% | 31,120,350 |
| Nov 11, 2025 | 8.07 | 8.13 | 7.86 | 7.87 | 7.87 | -3.67% | 59,397,310 |
| Nov 10, 2025 | 7.48 | 8.17 | 7.48 | 8.17 | 8.17 | 9.96% | 68,536,190 |
| Nov 7, 2025 | 7.41 | 7.54 | 7.36 | 7.43 | 7.43 | 0.27% | 18,526,400 |
| Nov 6, 2025 | 7.20 | 7.65 | 7.16 | 7.41 | 7.41 | 3.35% | 29,051,400 |
| Nov 5, 2025 | 7.06 | 7.21 | 7.03 | 7.17 | 7.17 | 0.99% | 10,824,530 |
| Nov 4, 2025 | 7.15 | 7.24 | 7.06 | 7.10 | 7.10 | -1.39% | 11,029,700 |
| Nov 3, 2025 | 7.30 | 7.30 | 7.01 | 7.20 | 7.20 | -1.37% | 19,648,600 |
| Oct 31, 2025 | 7.42 | 7.49 | 7.27 | 7.30 | 7.30 | -1.75% | 17,240,500 |
| Oct 30, 2025 | 7.34 | 7.52 | 7.28 | 7.43 | 7.43 | 0.81% | 24,032,100 |
| Oct 29, 2025 | 7.18 | 7.45 | 7.12 | 7.37 | 7.37 | 2.65% | 21,595,500 |
| Oct 28, 2025 | 7.22 | 7.33 | 7.16 | 7.18 | 7.18 | -1.64% | 14,100,000 |
| Oct 27, 2025 | 7.14 | 7.35 | 7.14 | 7.30 | 7.30 | 2.82% | 21,888,800 |
| Oct 24, 2025 | 7.25 | 7.33 | 7.06 | 7.10 | 7.10 | -1.53% | 15,777,200 |
| Oct 23, 2025 | 7.16 | 7.35 | 7.13 | 7.21 | 7.21 | 0.56% | 15,921,340 |
| Oct 22, 2025 | 7.02 | 7.21 | 7.00 | 7.17 | 7.17 | -0.69% | 15,583,830 |
| Oct 21, 2025 | 7.06 | 7.38 | 6.98 | 7.22 | 7.22 | 1.98% | 27,603,600 |
| Oct 20, 2025 | 7.12 | 7.12 | 6.98 | 7.08 | 7.08 | -0.84% | 16,467,900 |
| Oct 17, 2025 | 6.99 | 7.23 | 6.99 | 7.14 | 7.14 | 2.15% | 20,758,790 |
| Oct 16, 2025 | 7.14 | 7.15 | 6.95 | 6.99 | 6.99 | -1.96% | 11,280,100 |
| Oct 15, 2025 | 7.11 | 7.21 | 7.07 | 7.13 | 7.13 | 0.14% | 11,647,000 |
| Oct 14, 2025 | 7.31 | 7.43 | 7.07 | 7.12 | 7.12 | -1.39% | 19,632,990 |
| Oct 13, 2025 | 7.00 | 7.28 | 6.99 | 7.22 | 7.22 | - | 21,619,890 |
| Oct 10, 2025 | 7.11 | 7.30 | 7.06 | 7.22 | 7.22 | -1.63% | 28,029,060 |
| Oct 9, 2025 | 7.21 | 7.59 | 7.21 | 7.34 | 7.34 | 4.86% | 44,279,800 |