Baiyin Nonferrous Group Co., Ltd. (SHA:601212)
China
· Delayed Price · Currency is CNY 5.16
+0.16 (3.20%)
At close: Dec 5, 2025
Baiyin Nonferrous Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.92 | 5.18 | 4.90 | 5.16 | 5.16 | 3.20% | 168,140,900 |
| Dec 4, 2025 | 5.25 | 5.29 | 4.97 | 5.00 | 5.00 | -2.91% | 175,946,700 |
| Dec 3, 2025 | 5.21 | 5.31 | 5.14 | 5.15 | 5.15 | - | 239,027,000 |
| Dec 2, 2025 | 5.17 | 5.30 | 5.10 | 5.15 | 5.15 | -2.28% | 225,095,000 |
| Dec 1, 2025 | 5.29 | 5.41 | 5.21 | 5.27 | 5.27 | 7.11% | 319,939,600 |
| Nov 28, 2025 | 4.79 | 4.92 | 4.72 | 4.92 | 4.92 | 3.80% | 136,489,200 |
| Nov 27, 2025 | 4.85 | 4.88 | 4.71 | 4.74 | 4.74 | -0.21% | 91,247,520 |
| Nov 26, 2025 | 4.73 | 4.82 | 4.71 | 4.75 | 4.75 | -0.21% | 73,304,280 |
| Nov 25, 2025 | 4.73 | 4.80 | 4.67 | 4.76 | 4.76 | 3.25% | 98,330,250 |
| Nov 24, 2025 | 4.62 | 4.68 | 4.56 | 4.61 | 4.61 | 0.22% | 77,950,140 |
| Nov 21, 2025 | 4.85 | 4.85 | 4.59 | 4.60 | 4.60 | -6.69% | 137,697,800 |
| Nov 20, 2025 | 4.99 | 5.08 | 4.92 | 4.93 | 4.93 | -1.60% | 87,867,540 |
| Nov 19, 2025 | 4.91 | 5.04 | 4.88 | 5.01 | 5.01 | 2.45% | 127,790,700 |
| Nov 18, 2025 | 5.15 | 5.16 | 4.85 | 4.89 | 4.89 | -5.60% | 172,491,000 |
| Nov 17, 2025 | 5.23 | 5.28 | 5.13 | 5.18 | 5.18 | -3.18% | 159,997,800 |
| Nov 14, 2025 | 5.34 | 5.47 | 5.26 | 5.35 | 5.35 | -2.73% | 184,560,500 |
| Nov 13, 2025 | 5.50 | 5.60 | 5.41 | 5.50 | 5.50 | 4.36% | 336,220,700 |
| Nov 12, 2025 | 5.28 | 5.39 | 5.15 | 5.27 | 5.27 | -1.68% | 189,689,100 |
| Nov 11, 2025 | 5.47 | 5.56 | 5.29 | 5.36 | 5.36 | 1.52% | 275,456,200 |
| Nov 10, 2025 | 5.11 | 5.38 | 5.11 | 5.28 | 5.28 | 4.76% | 252,201,100 |
| Nov 7, 2025 | 5.03 | 5.08 | 5.01 | 5.04 | 5.04 | -0.40% | 81,443,940 |
| Nov 6, 2025 | 5.03 | 5.06 | 4.97 | 5.06 | 5.06 | 0.80% | 103,781,000 |
| Nov 5, 2025 | 4.89 | 5.05 | 4.86 | 5.02 | 5.02 | 0.20% | 118,513,900 |
| Nov 4, 2025 | 5.16 | 5.23 | 4.96 | 5.01 | 5.01 | -3.84% | 172,127,600 |
| Nov 3, 2025 | 5.19 | 5.27 | 5.02 | 5.21 | 5.21 | -1.33% | 227,031,200 |
| Oct 31, 2025 | 5.36 | 5.60 | 5.27 | 5.28 | 5.28 | -0.56% | 261,895,600 |
| Oct 30, 2025 | 5.30 | 5.52 | 5.26 | 5.31 | 5.31 | -0.93% | 295,090,700 |
| Oct 29, 2025 | 5.30 | 5.39 | 5.26 | 5.36 | 5.36 | 2.49% | 232,522,400 |
| Oct 28, 2025 | 5.20 | 5.30 | 5.17 | 5.23 | 5.23 | -1.32% | 172,453,100 |
| Oct 27, 2025 | 5.18 | 5.35 | 5.17 | 5.30 | 5.30 | 1.92% | 236,410,800 |
| Oct 24, 2025 | 5.28 | 5.35 | 5.17 | 5.20 | 5.20 | -1.33% | 220,553,900 |
| Oct 23, 2025 | 5.20 | 5.38 | 5.11 | 5.27 | 5.27 | -2.04% | 315,071,100 |
| Oct 22, 2025 | 5.15 | 5.43 | 5.10 | 5.38 | 5.38 | -4.61% | 420,991,300 |
| Oct 21, 2025 | 5.88 | 5.88 | 5.58 | 5.64 | 5.64 | -4.08% | 523,609,400 |
| Oct 20, 2025 | 6.00 | 6.10 | 5.88 | 5.88 | 5.88 | -9.95% | 388,100,100 |
| Oct 17, 2025 | 6.03 | 6.53 | 6.03 | 6.53 | 6.53 | 9.93% | 674,603,300 |
| Oct 16, 2025 | 5.50 | 5.94 | 5.45 | 5.94 | 5.94 | 10.00% | 699,562,100 |
| Oct 15, 2025 | 5.53 | 5.67 | 5.15 | 5.40 | 5.40 | -2.35% | 464,594,400 |
| Oct 14, 2025 | 6.05 | 6.15 | 5.38 | 5.53 | 5.53 | -1.07% | 778,189,300 |
| Oct 13, 2025 | 5.06 | 5.59 | 4.83 | 5.59 | 5.59 | 10.04% | 619,394,100 |
| Oct 10, 2025 | 4.90 | 5.08 | 4.59 | 5.08 | 5.08 | 9.96% | 260,291,300 |
| Oct 9, 2025 | 4.62 | 4.62 | 4.51 | 4.62 | 4.62 | 10.00% | 182,777,200 |
| Sep 30, 2025 | 4.03 | 4.34 | 4.03 | 4.20 | 4.20 | 5.26% | 359,504,900 |
| Sep 29, 2025 | 4.02 | 4.08 | 3.87 | 3.99 | 3.99 | 2.57% | 271,105,700 |
| Sep 26, 2025 | 3.74 | 4.09 | 3.74 | 3.89 | 3.89 | 3.46% | 338,916,300 |
| Sep 25, 2025 | 3.89 | 3.94 | 3.76 | 3.76 | 3.76 | - | 187,431,500 |
| Sep 24, 2025 | 3.80 | 3.83 | 3.67 | 3.76 | 3.76 | -2.59% | 194,933,900 |
| Sep 23, 2025 | 3.74 | 4.05 | 3.71 | 3.86 | 3.86 | 2.93% | 322,273,300 |
| Sep 22, 2025 | 3.75 | 3.78 | 3.63 | 3.75 | 3.75 | 3.31% | 207,447,300 |
| Sep 19, 2025 | 3.65 | 3.69 | 3.61 | 3.63 | 3.63 | -0.82% | 108,422,800 |
| Sep 18, 2025 | 3.77 | 3.80 | 3.61 | 3.66 | 3.66 | -4.19% | 185,372,800 |
| Sep 17, 2025 | 3.82 | 3.85 | 3.75 | 3.82 | 3.82 | -1.04% | 166,461,600 |
| Sep 16, 2025 | 3.98 | 4.01 | 3.75 | 3.86 | 3.86 | -1.03% | 249,096,400 |
| Sep 15, 2025 | 3.78 | 4.00 | 3.75 | 3.90 | 3.90 | -1.76% | 361,203,000 |
| Sep 12, 2025 | 3.56 | 4.14 | 3.56 | 3.97 | 3.97 | 3.93% | 566,939,000 |
| Sep 11, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -9.91% | 91,366,600 |
| Sep 10, 2025 | 4.15 | 4.31 | 4.12 | 4.24 | 4.24 | -2.75% | 256,129,500 |
| Sep 9, 2025 | 4.18 | 4.51 | 4.09 | 4.36 | 4.36 | 6.08% | 425,187,600 |
| Sep 8, 2025 | 4.15 | 4.29 | 4.05 | 4.11 | 4.11 | 0.49% | 328,313,000 |
| Sep 5, 2025 | 3.79 | 4.20 | 3.75 | 4.09 | 4.09 | 7.07% | 488,694,800 |
| Sep 4, 2025 | 4.22 | 4.25 | 3.81 | 3.82 | 3.82 | -9.69% | 492,569,800 |
| Sep 3, 2025 | 4.69 | 4.69 | 4.15 | 4.23 | 4.23 | -0.70% | 660,635,300 |
| Sep 2, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 10.08% | 83,724,670 |
| Sep 1, 2025 | 3.64 | 3.87 | 3.60 | 3.87 | 3.87 | 9.94% | 200,302,600 |
| Aug 29, 2025 | 3.47 | 3.56 | 3.45 | 3.52 | 3.52 | 1.44% | 117,016,400 |
| Aug 28, 2025 | 3.42 | 3.50 | 3.34 | 3.47 | 3.47 | 0.87% | 111,404,900 |
| Aug 27, 2025 | 3.57 | 3.60 | 3.43 | 3.44 | 3.44 | -4.71% | 145,254,600 |
| Aug 26, 2025 | 3.59 | 3.63 | 3.53 | 3.61 | 3.61 | -0.28% | 121,341,800 |
| Aug 25, 2025 | 3.44 | 3.67 | 3.44 | 3.62 | 3.62 | 6.47% | 212,421,700 |
| Aug 22, 2025 | 3.37 | 3.43 | 3.36 | 3.40 | 3.40 | 0.89% | 93,767,160 |
| Aug 21, 2025 | 3.40 | 3.44 | 3.35 | 3.37 | 3.37 | -0.88% | 75,292,360 |
| Aug 20, 2025 | 3.31 | 3.46 | 3.30 | 3.40 | 3.40 | 2.10% | 108,215,500 |
| Aug 19, 2025 | 3.35 | 3.37 | 3.31 | 3.33 | 3.33 | -0.89% | 66,763,670 |
| Aug 18, 2025 | 3.37 | 3.39 | 3.33 | 3.36 | 3.36 | -0.30% | 91,424,450 |
| Aug 15, 2025 | 3.31 | 3.42 | 3.30 | 3.37 | 3.37 | 0.90% | 81,423,190 |
| Aug 14, 2025 | 3.39 | 3.43 | 3.33 | 3.34 | 3.34 | -1.47% | 90,581,370 |
| Aug 13, 2025 | 3.26 | 3.39 | 3.25 | 3.39 | 3.39 | 3.99% | 126,739,200 |
| Aug 12, 2025 | 3.29 | 3.30 | 3.24 | 3.26 | 3.26 | -1.51% | 62,734,100 |
| Aug 11, 2025 | 3.34 | 3.34 | 3.27 | 3.31 | 3.31 | -1.19% | 76,218,600 |
| Aug 8, 2025 | 3.33 | 3.37 | 3.32 | 3.35 | 3.35 | 0.60% | 79,294,160 |
| Aug 7, 2025 | 3.34 | 3.35 | 3.25 | 3.33 | 3.33 | 0.30% | 82,222,810 |
| Aug 6, 2025 | 3.32 | 3.39 | 3.31 | 3.32 | 3.32 | 0.30% | 103,734,300 |
| Aug 5, 2025 | 3.23 | 3.44 | 3.22 | 3.31 | 3.31 | 3.12% | 146,715,900 |
| Aug 4, 2025 | 3.16 | 3.22 | 3.14 | 3.21 | 3.21 | 1.90% | 68,458,690 |
| Aug 1, 2025 | 3.16 | 3.19 | 3.14 | 3.15 | 3.15 | -0.32% | 50,829,590 |
| Jul 31, 2025 | 3.23 | 3.23 | 3.14 | 3.16 | 3.16 | -3.95% | 105,104,000 |
| Jul 30, 2025 | 3.33 | 3.34 | 3.25 | 3.29 | 3.29 | -0.90% | 66,024,110 |
| Jul 29, 2025 | 3.29 | 3.33 | 3.28 | 3.32 | 3.32 | 0.30% | 73,574,500 |
| Jul 28, 2025 | 3.35 | 3.35 | 3.27 | 3.31 | 3.31 | -2.07% | 91,306,570 |
| Jul 25, 2025 | 3.45 | 3.45 | 3.37 | 3.38 | 3.38 | -2.31% | 90,800,500 |
| Jul 24, 2025 | 3.40 | 3.49 | 3.37 | 3.46 | 3.46 | 1.17% | 103,838,900 |
| Jul 23, 2025 | 3.46 | 3.51 | 3.39 | 3.42 | 3.42 | -0.29% | 143,287,000 |
| Jul 22, 2025 | 3.40 | 3.49 | 3.36 | 3.43 | 3.43 | 2.39% | 177,888,800 |
| Jul 21, 2025 | 3.26 | 3.36 | 3.25 | 3.35 | 3.35 | 3.08% | 138,077,800 |
| Jul 18, 2025 | 3.23 | 3.29 | 3.21 | 3.25 | 3.25 | 1.25% | 137,790,100 |
| Jul 17, 2025 | 3.19 | 3.22 | 3.17 | 3.21 | 3.21 | 0.63% | 88,716,950 |
| Jul 16, 2025 | 3.24 | 3.25 | 3.16 | 3.19 | 3.19 | -1.85% | 119,161,300 |
| Jul 15, 2025 | 3.35 | 3.43 | 3.19 | 3.25 | 3.25 | -7.67% | 312,474,500 |
| Jul 14, 2025 | 3.40 | 3.62 | 3.33 | 3.52 | 3.52 | 6.99% | 396,672,500 |
| Jul 11, 2025 | 3.20 | 3.36 | 3.18 | 3.29 | 3.29 | 3.46% | 164,971,400 |