Baiyin Nonferrous Group Co., Ltd. (SHA:601212)
China
· Delayed Price · Currency is CNY 9.92
-0.13 (-1.29%)
At close: Mar 9, 2026
Baiyin Nonferrous Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.80 | 10.04 | 9.51 | 9.92 | 9.92 | -1.29% | 167,873,839 |
| Mar 6, 2026 | 9.88 | 10.20 | 9.77 | 10.05 | 10.05 | 0.10% | 143,655,500 |
| Mar 5, 2026 | 10.34 | 10.40 | 9.92 | 10.04 | 10.04 | -0.99% | 172,564,100 |
| Mar 4, 2026 | 9.75 | 10.54 | 9.75 | 10.14 | 10.14 | -4.52% | 220,422,700 |
| Mar 3, 2026 | 11.20 | 11.39 | 10.60 | 10.62 | 10.62 | -9.77% | 374,039,300 |
| Mar 2, 2026 | 11.55 | 11.77 | 10.73 | 11.77 | 11.77 | 10.00% | 519,741,500 |
| Feb 27, 2026 | 10.46 | 10.76 | 10.36 | 10.70 | 10.70 | 2.20% | 263,040,500 |
| Feb 26, 2026 | 10.80 | 10.93 | 10.40 | 10.47 | 10.47 | -2.33% | 265,497,400 |
| Feb 25, 2026 | 10.65 | 10.95 | 10.42 | 10.72 | 10.72 | 2.88% | 441,563,243 |
| Feb 24, 2026 | 10.08 | 10.42 | 9.99 | 10.42 | 10.42 | 10.03% | 279,712,100 |
| Feb 13, 2026 | 8.98 | 9.68 | 8.98 | 9.47 | 9.47 | 0.64% | 229,890,900 |
| Feb 12, 2026 | 9.68 | 9.75 | 9.35 | 9.41 | 9.41 | -3.68% | 204,049,300 |
| Feb 11, 2026 | 9.72 | 9.94 | 9.68 | 9.77 | 9.77 | -0.41% | 193,724,300 |
| Feb 10, 2026 | 10.10 | 10.26 | 9.80 | 9.81 | 9.81 | -5.40% | 314,189,800 |
| Feb 9, 2026 | 9.80 | 10.50 | 9.62 | 10.37 | 10.37 | 8.02% | 477,520,700 |
| Feb 6, 2026 | 9.20 | 10.21 | 9.20 | 9.60 | 9.60 | -6.07% | 457,566,100 |
| Feb 5, 2026 | 10.43 | 10.76 | 10.22 | 10.22 | 10.22 | -10.04% | 307,855,700 |
| Feb 4, 2026 | 10.30 | 12.00 | 10.30 | 11.36 | 11.36 | 2.62% | 651,972,897 |
| Feb 3, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -10.00% | 45,733,700 |
| Feb 2, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -10.02% | 9,183,500 |
| Jan 30, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -10.01% | 88,424,400 |
| Jan 29, 2026 | 15.19 | 15.19 | 14.02 | 15.19 | 15.19 | 9.99% | 634,001,063 |
| Jan 28, 2026 | 12.57 | 13.81 | 12.57 | 13.81 | 13.81 | 10.04% | 401,557,200 |
| Jan 27, 2026 | 11.41 | 12.55 | 10.80 | 12.55 | 12.55 | 9.99% | 745,459,200 |
| Jan 26, 2026 | 10.97 | 11.41 | 10.83 | 11.41 | 11.41 | 10.03% | 629,607,900 |
| Jan 23, 2026 | 10.37 | 10.37 | 9.81 | 10.37 | 10.37 | 9.97% | 303,785,600 |
| Jan 22, 2026 | 8.25 | 9.43 | 8.20 | 9.43 | 9.43 | 10.04% | 616,801,804 |
| Jan 21, 2026 | 7.95 | 8.57 | 7.95 | 8.57 | 8.57 | 10.01% | 495,055,900 |
| Jan 20, 2026 | 7.15 | 7.79 | 6.83 | 7.79 | 7.79 | 10.03% | 570,343,500 |
| Jan 19, 2026 | 7.37 | 7.47 | 6.91 | 7.08 | 7.08 | -2.75% | 301,747,100 |
| Jan 16, 2026 | 7.00 | 7.70 | 6.96 | 7.28 | 7.28 | 1.68% | 431,066,700 |
| Jan 15, 2026 | 7.13 | 7.44 | 6.78 | 7.16 | 7.16 | 1.56% | 511,163,400 |
| Jan 14, 2026 | 6.70 | 7.15 | 6.66 | 7.05 | 7.05 | 7.63% | 496,704,800 |
| Jan 13, 2026 | 6.29 | 6.73 | 6.29 | 6.55 | 6.55 | 4.30% | 427,864,000 |
| Jan 12, 2026 | 6.15 | 6.28 | 6.08 | 6.28 | 6.28 | 6.08% | 407,019,600 |
| Jan 9, 2026 | 5.74 | 5.94 | 5.74 | 5.92 | 5.92 | 1.72% | 190,960,000 |
| Jan 8, 2026 | 5.88 | 5.97 | 5.76 | 5.82 | 5.82 | -2.68% | 262,990,600 |
| Jan 7, 2026 | 6.20 | 6.27 | 5.93 | 5.98 | 5.98 | -2.92% | 399,708,606 |
| Jan 6, 2026 | 6.25 | 6.29 | 6.05 | 6.16 | 6.16 | 0.16% | 391,882,900 |
| Jan 5, 2026 | 6.09 | 6.25 | 5.96 | 6.15 | 6.15 | 5.13% | 391,528,500 |
| Dec 31, 2025 | 5.98 | 6.20 | 5.82 | 5.85 | 5.85 | -1.68% | 345,525,400 |
| Dec 30, 2025 | 5.62 | 6.11 | 5.62 | 5.95 | 5.95 | -4.65% | 391,325,800 |
| Dec 29, 2025 | 6.20 | 6.46 | 5.96 | 6.24 | 6.24 | 6.30% | 600,401,400 |
| Dec 26, 2025 | 5.82 | 6.00 | 5.74 | 5.87 | 5.87 | 4.63% | 351,336,600 |
| Dec 25, 2025 | 5.70 | 5.70 | 5.45 | 5.61 | 5.61 | -4.75% | 297,357,800 |
| Dec 24, 2025 | 5.93 | 5.98 | 5.73 | 5.89 | 5.89 | 3.70% | 326,912,000 |
| Dec 23, 2025 | 5.96 | 5.96 | 5.64 | 5.68 | 5.68 | -0.35% | 371,908,100 |
| Dec 22, 2025 | 5.27 | 5.70 | 5.26 | 5.70 | 5.70 | 10.04% | 302,904,600 |
| Dec 19, 2025 | 5.15 | 5.20 | 5.06 | 5.18 | 5.18 | -0.77% | 127,698,900 |
| Dec 18, 2025 | 5.17 | 5.44 | 5.13 | 5.22 | 5.22 | 0.77% | 193,564,700 |
| Dec 17, 2025 | 5.00 | 5.22 | 4.97 | 5.18 | 5.18 | 4.65% | 193,889,600 |
| Dec 16, 2025 | 5.05 | 5.08 | 4.89 | 4.95 | 4.95 | -2.56% | 120,356,200 |
| Dec 15, 2025 | 5.00 | 5.10 | 4.95 | 5.08 | 5.08 | -0.78% | 113,258,900 |
| Dec 12, 2025 | 5.15 | 5.19 | 5.09 | 5.12 | 5.12 | 1.19% | 118,442,000 |
| Dec 11, 2025 | 5.27 | 5.31 | 5.05 | 5.06 | 5.06 | -2.50% | 178,308,800 |
| Dec 10, 2025 | 5.17 | 5.27 | 5.08 | 5.19 | 5.19 | 4.43% | 220,469,600 |
| Dec 9, 2025 | 5.11 | 5.11 | 4.96 | 4.97 | 4.97 | -4.05% | 128,993,500 |
| Dec 8, 2025 | 5.16 | 5.18 | 5.03 | 5.18 | 5.18 | 0.39% | 142,682,400 |
| 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 |