Zhejiang Baida Precision Manufacturing Corp. (SHA:603331)
China
· Delayed Price · Currency is CNY 16.93
-0.35 (-2.03%)
Mar 11, 2026, 10:45 AM CST
SHA:603331 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 16.44 | 17.49 | 16.28 | 17.28 | 17.28 | 6.73% | 25,067,860 |
| Mar 9, 2026 | 16.18 | 16.30 | 15.78 | 16.19 | 16.19 | -2.88% | 16,983,200 |
| Mar 6, 2026 | 16.63 | 16.94 | 16.53 | 16.67 | 16.67 | -0.89% | 12,788,300 |
| Mar 5, 2026 | 16.90 | 17.15 | 16.64 | 16.82 | 16.82 | 1.33% | 20,525,580 |
| Mar 4, 2026 | 15.85 | 16.80 | 15.78 | 16.60 | 16.60 | 2.15% | 20,885,160 |
| Mar 3, 2026 | 16.68 | 17.27 | 16.20 | 16.25 | 16.25 | -2.58% | 26,724,820 |
| Mar 2, 2026 | 17.30 | 17.50 | 16.60 | 16.68 | 16.68 | -8.45% | 33,523,120 |
| Feb 27, 2026 | 18.61 | 18.74 | 17.95 | 18.22 | 18.22 | -3.03% | 31,315,170 |
| Feb 26, 2026 | 19.33 | 19.77 | 18.70 | 18.79 | 18.79 | -6.28% | 43,554,520 |
| Feb 25, 2026 | 19.99 | 21.22 | 19.28 | 20.05 | 20.05 | -5.87% | 57,188,010 |
| Feb 24, 2026 | 21.78 | 21.78 | 19.90 | 21.30 | 21.30 | 7.58% | 75,657,220 |
| Feb 13, 2026 | 18.10 | 19.80 | 18.10 | 19.80 | 19.80 | 10.00% | 27,246,990 |
| Feb 12, 2026 | 17.70 | 18.40 | 17.50 | 18.00 | 18.00 | 1.24% | 24,796,500 |
| Feb 11, 2026 | 17.70 | 18.28 | 17.50 | 17.78 | 17.78 | -3.11% | 27,055,120 |
| Feb 10, 2026 | 17.86 | 19.00 | 17.64 | 18.35 | 18.35 | 2.63% | 45,613,190 |
| Feb 9, 2026 | 17.58 | 18.80 | 17.58 | 17.88 | 17.88 | 0.73% | 45,336,350 |
| Feb 6, 2026 | 16.10 | 17.75 | 16.00 | 17.75 | 17.75 | 9.98% | 29,862,560 |
| Feb 5, 2026 | 16.50 | 16.64 | 14.98 | 16.14 | 16.14 | -2.95% | 28,297,200 |
| Feb 4, 2026 | 16.36 | 17.00 | 16.12 | 16.63 | 16.63 | 1.71% | 35,943,510 |
| Feb 3, 2026 | 16.60 | 16.86 | 15.98 | 16.35 | 16.35 | 1.24% | 29,516,210 |
| Feb 2, 2026 | 16.00 | 16.90 | 15.88 | 16.15 | 16.15 | 3.33% | 50,996,820 |
| Jan 30, 2026 | 14.07 | 15.63 | 14.00 | 15.63 | 15.63 | 9.99% | 31,693,290 |
| Jan 29, 2026 | 14.32 | 14.87 | 13.71 | 14.21 | 14.21 | -4.76% | 33,367,650 |
| Jan 28, 2026 | 15.76 | 15.99 | 14.92 | 14.92 | 14.92 | -10.01% | 48,492,429 |
| Jan 27, 2026 | 15.30 | 17.20 | 14.92 | 16.58 | 16.58 | 5.61% | 66,399,630 |
| Jan 26, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 10.02% | 10,661,870 |
| Jan 23, 2026 | 14.12 | 14.35 | 14.09 | 14.27 | 14.27 | 1.06% | 7,215,540 |
| Jan 22, 2026 | 14.30 | 14.40 | 14.06 | 14.12 | 14.12 | -0.77% | 7,017,190 |
| Jan 21, 2026 | 13.78 | 14.36 | 13.65 | 14.23 | 14.23 | 2.89% | 9,526,100 |
| Jan 20, 2026 | 14.10 | 14.15 | 13.75 | 13.83 | 13.83 | -1.98% | 7,917,494 |
| Jan 19, 2026 | 13.92 | 14.28 | 13.80 | 14.11 | 14.11 | 1.58% | 12,709,700 |
| Jan 16, 2026 | 13.78 | 13.98 | 13.51 | 13.89 | 13.89 | 1.54% | 13,242,320 |
| Jan 15, 2026 | 13.43 | 13.98 | 13.43 | 13.68 | 13.68 | 0.37% | 9,102,192 |
| Jan 14, 2026 | 13.80 | 14.02 | 13.44 | 13.63 | 13.63 | -1.94% | 15,411,600 |
| Jan 13, 2026 | 13.89 | 14.03 | 13.66 | 13.90 | 13.90 | - | 14,678,810 |
| Jan 12, 2026 | 14.03 | 14.05 | 13.67 | 13.90 | 13.90 | -0.79% | 16,901,730 |
| Jan 9, 2026 | 13.47 | 14.09 | 13.31 | 14.01 | 14.01 | 3.01% | 22,046,090 |
| Jan 8, 2026 | 13.37 | 13.78 | 13.25 | 13.60 | 13.60 | 3.03% | 21,521,660 |
| Jan 7, 2026 | 13.46 | 13.47 | 13.15 | 13.20 | 13.20 | -2.51% | 18,215,910 |
| Jan 6, 2026 | 13.69 | 13.92 | 13.44 | 13.54 | 13.54 | -1.96% | 25,332,910 |
| Jan 5, 2026 | 14.84 | 14.87 | 13.70 | 13.81 | 13.81 | -3.09% | 38,099,500 |
| Dec 31, 2025 | 12.98 | 14.25 | 12.87 | 14.25 | 14.25 | 10.04% | 19,742,973 |
| Dec 30, 2025 | 12.89 | 13.06 | 12.68 | 12.95 | 12.95 | 1.25% | 6,655,700 |
| Dec 29, 2025 | 12.76 | 13.05 | 12.62 | 12.79 | 12.79 | 0.95% | 7,746,640 |
| Dec 26, 2025 | 13.01 | 13.09 | 12.63 | 12.67 | 12.67 | -2.54% | 8,994,760 |
| Dec 25, 2025 | 12.77 | 13.46 | 12.68 | 13.00 | 13.00 | 3.42% | 11,097,040 |
| Dec 24, 2025 | 12.31 | 12.99 | 12.29 | 12.57 | 12.57 | 2.61% | 11,402,900 |
| Dec 23, 2025 | 12.49 | 12.56 | 12.14 | 12.25 | 12.25 | 2.34% | 10,722,670 |
| Dec 22, 2025 | 11.81 | 12.04 | 11.62 | 11.97 | 11.97 | 1.79% | 5,598,480 |
| Dec 19, 2025 | 11.45 | 11.77 | 11.45 | 11.76 | 11.76 | 2.80% | 3,552,500 |
| Dec 18, 2025 | 11.23 | 11.48 | 11.14 | 11.44 | 11.44 | 1.96% | 3,478,400 |
| Dec 17, 2025 | 11.25 | 11.37 | 11.02 | 11.22 | 11.22 | -0.36% | 3,761,100 |
| Dec 16, 2025 | 11.47 | 11.48 | 11.18 | 11.26 | 11.26 | -1.92% | 2,844,685 |
| Dec 15, 2025 | 11.31 | 11.71 | 11.25 | 11.48 | 11.48 | 1.15% | 4,825,800 |
| Dec 12, 2025 | 11.48 | 11.69 | 11.28 | 11.35 | 11.35 | -1.13% | 4,378,060 |
| Dec 11, 2025 | 11.76 | 11.76 | 11.47 | 11.48 | 11.48 | -2.05% | 3,721,340 |
| Dec 10, 2025 | 11.94 | 11.94 | 11.68 | 11.72 | 11.72 | -0.85% | 4,871,540 |
| Dec 9, 2025 | 11.81 | 12.15 | 11.75 | 11.82 | 11.82 | -0.42% | 6,426,665 |
| Dec 8, 2025 | 11.94 | 12.00 | 11.76 | 11.87 | 11.87 | 0.68% | 3,867,780 |
| Dec 5, 2025 | 11.53 | 11.81 | 11.45 | 11.79 | 11.79 | 1.73% | 3,735,600 |
| Dec 4, 2025 | 11.69 | 11.78 | 11.47 | 11.59 | 11.59 | -0.52% | 3,705,512 |
| Dec 3, 2025 | 11.64 | 11.73 | 11.50 | 11.65 | 11.65 | - | 3,272,264 |
| Dec 2, 2025 | 11.61 | 11.73 | 11.45 | 11.65 | 11.65 | -0.09% | 3,478,412 |
| Dec 1, 2025 | 11.67 | 11.83 | 11.60 | 11.66 | 11.66 | - | 4,946,900 |
| Nov 28, 2025 | 11.52 | 11.66 | 11.38 | 11.66 | 11.66 | 0.69% | 3,446,790 |
| Nov 27, 2025 | 11.27 | 11.67 | 11.24 | 11.58 | 11.58 | 2.66% | 3,730,180 |
| Nov 26, 2025 | 11.38 | 11.55 | 11.25 | 11.28 | 11.28 | -1.48% | 3,884,300 |
| Nov 25, 2025 | 11.38 | 11.55 | 11.31 | 11.45 | 11.45 | 1.96% | 3,888,400 |
| Nov 24, 2025 | 11.14 | 11.46 | 11.07 | 11.23 | 11.23 | 1.81% | 8,000,300 |
| Nov 21, 2025 | 11.55 | 11.79 | 10.91 | 11.03 | 11.03 | -5.32% | 6,940,800 |
| Nov 20, 2025 | 11.72 | 11.86 | 11.54 | 11.65 | 11.65 | -0.43% | 5,515,740 |
| Nov 19, 2025 | 12.01 | 12.07 | 11.65 | 11.70 | 11.70 | -2.58% | 5,391,900 |
| Nov 18, 2025 | 12.22 | 12.22 | 11.93 | 12.01 | 12.01 | -1.07% | 3,766,760 |
| Nov 17, 2025 | 12.14 | 12.24 | 12.05 | 12.14 | 12.14 | -0.33% | 3,711,210 |
| Nov 14, 2025 | 12.03 | 12.25 | 11.85 | 12.18 | 12.18 | 1.16% | 5,245,950 |
| Nov 13, 2025 | 12.18 | 12.18 | 11.86 | 12.04 | 12.04 | 0.33% | 4,205,400 |
| Nov 12, 2025 | 12.18 | 12.24 | 11.92 | 12.00 | 12.00 | -1.48% | 6,433,600 |
| Nov 11, 2025 | 12.16 | 12.30 | 12.07 | 12.18 | 12.18 | 0.41% | 4,150,860 |
| Nov 10, 2025 | 12.27 | 12.33 | 12.03 | 12.13 | 12.13 | -0.66% | 5,879,285 |
| Nov 7, 2025 | 12.40 | 12.46 | 12.13 | 12.21 | 12.21 | -0.41% | 5,632,139 |
| Nov 6, 2025 | 12.12 | 12.26 | 12.02 | 12.26 | 12.26 | 1.16% | 5,366,530 |
| Nov 5, 2025 | 11.90 | 12.19 | 11.89 | 12.12 | 12.12 | 0.66% | 6,426,080 |
| Nov 4, 2025 | 12.07 | 12.22 | 11.97 | 12.04 | 12.04 | 0.67% | 7,019,227 |
| Nov 3, 2025 | 12.09 | 12.17 | 11.85 | 11.96 | 11.96 | -0.99% | 9,388,601 |
| Oct 31, 2025 | 11.86 | 12.29 | 11.84 | 12.08 | 12.08 | 2.11% | 13,578,190 |
| Oct 30, 2025 | 11.81 | 12.29 | 11.78 | 11.83 | 11.83 | 1.81% | 17,231,050 |
| Oct 29, 2025 | 11.67 | 11.83 | 11.53 | 11.62 | 11.62 | -0.68% | 5,551,100 |
| Oct 28, 2025 | 11.57 | 11.78 | 11.51 | 11.70 | 11.70 | 0.95% | 6,097,300 |
| Oct 27, 2025 | 11.54 | 11.62 | 11.35 | 11.59 | 11.59 | 0.87% | 6,585,764 |
| Oct 24, 2025 | 11.45 | 11.58 | 11.37 | 11.49 | 11.49 | 0.35% | 5,117,200 |
| Oct 23, 2025 | 11.39 | 11.49 | 11.22 | 11.45 | 11.45 | 0.79% | 4,627,620 |
| Oct 22, 2025 | 11.29 | 11.44 | 11.22 | 11.36 | 11.36 | 0.62% | 4,734,500 |
| Oct 21, 2025 | 11.27 | 11.30 | 11.17 | 11.29 | 11.29 | 0.80% | 4,602,429 |
| Oct 20, 2025 | 11.07 | 11.22 | 10.99 | 11.20 | 11.20 | 2.00% | 4,585,000 |
| Oct 17, 2025 | 11.10 | 11.18 | 10.94 | 10.98 | 10.98 | -1.17% | 4,460,900 |
| Oct 16, 2025 | 11.32 | 11.43 | 11.10 | 11.11 | 11.11 | -1.77% | 4,502,400 |
| Oct 15, 2025 | 11.18 | 11.32 | 11.04 | 11.31 | 11.31 | 1.98% | 5,238,140 |
| Oct 14, 2025 | 11.20 | 11.27 | 11.00 | 11.09 | 11.09 | 0.18% | 4,941,200 |
| Oct 13, 2025 | 10.90 | 11.17 | 10.53 | 11.07 | 11.07 | -1.25% | 6,561,120 |
| Oct 10, 2025 | 11.25 | 11.33 | 11.15 | 11.21 | 11.21 | -0.36% | 5,617,100 |