Baiyin Nonferrous Group Co., Ltd. (SHA:601212)
China
· Delayed Price · Currency is CNY 7.57
+0.11 (1.47%)
Apr 29, 2026, 11:30 AM CST
Baiyin Nonferrous Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.60 | 7.61 | 7.38 | 7.46 | 7.46 | -2.23% | 77,016,196 |
| Apr 27, 2026 | 7.60 | 7.70 | 7.54 | 7.63 | 7.63 | -0.52% | 61,062,683 |
| Apr 24, 2026 | 7.62 | 7.71 | 7.48 | 7.67 | 7.67 | -1.16% | 89,509,830 |
| Apr 23, 2026 | 8.21 | 8.27 | 7.65 | 7.76 | 7.76 | -5.60% | 194,814,666 |
| Apr 22, 2026 | 8.00 | 8.24 | 7.91 | 8.22 | 8.22 | 1.73% | 116,312,369 |
| Apr 21, 2026 | 8.15 | 8.18 | 8.00 | 8.08 | 8.08 | -0.98% | 73,245,500 |
| Apr 20, 2026 | 8.07 | 8.29 | 8.07 | 8.16 | 8.16 | 1.24% | 116,499,066 |
| Apr 17, 2026 | 7.95 | 8.13 | 7.93 | 8.06 | 8.06 | 0.25% | 95,492,112 |
| Apr 16, 2026 | 7.95 | 8.05 | 7.85 | 8.04 | 8.04 | 1.77% | 112,665,540 |
| Apr 15, 2026 | 8.20 | 8.34 | 7.87 | 7.90 | 7.90 | -1.74% | 178,537,300 |
| Apr 14, 2026 | 8.12 | 8.17 | 7.95 | 8.04 | 8.04 | 0.25% | 86,963,630 |
| Apr 13, 2026 | 7.94 | 8.09 | 7.91 | 8.02 | 8.02 | -0.25% | 87,018,720 |
| Apr 10, 2026 | 8.25 | 8.26 | 8.03 | 8.04 | 8.04 | -1.11% | 116,861,900 |
| Apr 9, 2026 | 8.14 | 8.25 | 7.96 | 8.13 | 8.13 | -4.80% | 184,549,100 |
| Apr 8, 2026 | 8.16 | 8.59 | 8.13 | 8.54 | 8.54 | 9.07% | 246,549,500 |
| Apr 7, 2026 | 7.74 | 7.87 | 7.72 | 7.83 | 7.83 | 1.16% | 62,359,080 |
| Apr 3, 2026 | 7.93 | 7.95 | 7.67 | 7.74 | 7.74 | -1.90% | 59,882,250 |
| Apr 2, 2026 | 8.00 | 8.00 | 7.78 | 7.89 | 7.89 | -2.35% | 118,425,700 |
| Apr 1, 2026 | 8.34 | 8.36 | 7.97 | 8.08 | 8.08 | -0.49% | 127,879,900 |
| Mar 31, 2026 | 8.28 | 8.47 | 8.08 | 8.12 | 8.12 | -0.73% | 147,562,800 |
| Mar 30, 2026 | 8.00 | 8.22 | 7.92 | 8.18 | 8.18 | 1.87% | 113,983,400 |
| Mar 27, 2026 | 7.76 | 8.07 | 7.75 | 8.03 | 8.03 | 1.65% | 115,205,430 |
| Mar 26, 2026 | 8.10 | 8.20 | 7.86 | 7.90 | 7.90 | -2.71% | 124,290,400 |
| Mar 25, 2026 | 8.30 | 8.36 | 8.07 | 8.12 | 8.12 | 3.18% | 205,912,505 |
| Mar 24, 2026 | 7.87 | 8.00 | 7.59 | 7.87 | 7.87 | 5.07% | 181,117,907 |
| Mar 23, 2026 | 7.80 | 8.00 | 7.46 | 7.49 | 7.49 | -7.87% | 189,617,300 |
| Mar 20, 2026 | 8.35 | 8.53 | 8.10 | 8.13 | 8.13 | -1.33% | 129,488,000 |
| Mar 19, 2026 | 8.56 | 8.68 | 8.20 | 8.24 | 8.24 | -6.47% | 145,188,600 |
| Mar 18, 2026 | 8.77 | 8.91 | 8.60 | 8.81 | 8.81 | 0.34% | 106,788,900 |
| Mar 17, 2026 | 9.00 | 9.05 | 8.77 | 8.78 | 8.78 | -0.79% | 120,228,500 |
| Mar 16, 2026 | 8.88 | 9.04 | 8.60 | 8.85 | 8.85 | -2.32% | 171,830,500 |
| Mar 13, 2026 | 9.43 | 9.55 | 9.03 | 9.06 | 9.06 | -4.93% | 169,660,400 |
| Mar 12, 2026 | 9.66 | 9.78 | 9.41 | 9.53 | 9.53 | -2.95% | 139,529,600 |
| Mar 11, 2026 | 10.13 | 10.18 | 9.76 | 9.82 | 9.82 | -2.87% | 139,871,700 |
| Mar 10, 2026 | 10.16 | 10.25 | 9.99 | 10.11 | 10.11 | 1.92% | 149,256,900 |
| 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 |