Skip to main content
Zhejiang Baida Precision Manufacturing Corp. (SHA:603331)
China flag China · Delayed Price · Currency is CNY
14.08
+0.03 (0.21%)
Apr 30, 2026, 3:00 PM CST

SHA:603331 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202614.2014.2813.9414.0814.080.21%5,909,712
Apr 29, 202613.8314.2613.4714.0514.05-8,972,040
Apr 28, 202614.5814.5813.9814.0514.05-3.57%7,726,600
Apr 27, 202614.7414.7414.3214.5714.57-1.09%6,053,300
Apr 24, 202614.8814.8914.5314.7314.73-1.01%5,161,660
Apr 23, 202615.2015.2314.8214.8814.88-2.04%6,832,240
Apr 22, 202615.3515.3515.1215.1915.19-1.87%6,011,000
Apr 21, 202615.3915.5015.2215.4815.480.58%5,553,200
Apr 20, 202615.2215.5015.0815.3915.391.05%6,357,476
Apr 17, 202615.2015.3015.0815.2315.23-0.46%4,380,543
Apr 16, 202615.2315.3315.0915.3015.301.12%5,126,020
Apr 15, 202615.2815.3915.0815.1315.13-0.85%4,351,088
Apr 14, 202615.1615.2915.0215.2615.261.13%5,288,200
Apr 13, 202615.3015.3414.9615.0915.09-1.63%5,541,300
Apr 10, 202615.1815.6415.1815.3415.340.99%5,550,477
Apr 9, 202615.3515.4315.1015.1915.19-2.25%6,219,100
Apr 8, 202615.1215.7615.1215.5415.544.16%7,966,320
Apr 7, 202614.5715.0014.5714.9214.921.98%4,731,020
Apr 3, 202614.9514.9714.5614.6314.63-1.61%3,916,000
Apr 2, 202615.2015.2014.7814.8714.87-1.52%5,256,238
Apr 1, 202615.0715.2314.9415.1015.102.03%6,526,800
Mar 31, 202615.0115.1614.7814.8014.80-1.40%5,586,700
Mar 30, 202614.7215.0414.6515.0115.010.74%5,038,000
Mar 27, 202614.3014.9714.3014.9014.900.74%6,752,100
Mar 26, 202615.1515.3114.7314.7914.79-2.18%7,930,700
Mar 25, 202614.8115.1914.8115.1215.121.96%8,669,018
Mar 24, 202614.6114.9014.3014.8314.833.56%11,466,800
Mar 23, 202614.8015.2014.1314.3214.32-3.11%12,744,400
Mar 20, 202615.3615.4814.7714.7814.78-3.15%7,345,000
Mar 19, 202615.5115.6015.1115.2615.26-3.30%7,648,578
Mar 18, 202615.5215.8215.4115.7815.782.07%6,851,402
Mar 17, 202616.0016.1615.3715.4615.46-2.83%8,269,242
Mar 16, 202616.0616.0815.5515.9115.91-0.25%8,875,162
Mar 13, 202616.4416.4415.9115.9515.95-2.63%9,645,600
Mar 12, 202616.6116.7916.3016.3816.38-2.33%13,177,600
Mar 11, 202617.2817.3316.7616.7716.77-2.95%17,986,260
Mar 10, 202616.4417.4916.2817.2817.286.73%25,067,860
Mar 9, 202616.1816.3015.7816.1916.19-2.88%16,983,200
Mar 6, 202616.6316.9416.5316.6716.67-0.89%12,788,300
Mar 5, 202616.9017.1516.6416.8216.821.33%20,525,580
Mar 4, 202615.8516.8015.7816.6016.602.15%20,885,160
Mar 3, 202616.6817.2716.2016.2516.25-2.58%26,724,820
Mar 2, 202617.3017.5016.6016.6816.68-8.45%33,523,120
Feb 27, 202618.6118.7417.9518.2218.22-3.03%31,315,170
Feb 26, 202619.3319.7718.7018.7918.79-6.28%43,554,520
Feb 25, 202619.9921.2219.2820.0520.05-5.87%57,188,010
Feb 24, 202621.7821.7819.9021.3021.307.58%75,657,220
Feb 13, 202618.1019.8018.1019.8019.8010.00%27,246,990
Feb 12, 202617.7018.4017.5018.0018.001.24%24,796,500
Feb 11, 202617.7018.2817.5017.7817.78-3.11%27,055,120
Feb 10, 202617.8619.0017.6418.3518.352.63%45,613,190
Feb 9, 202617.5818.8017.5817.8817.880.73%45,336,350
Feb 6, 202616.1017.7516.0017.7517.759.98%29,862,560
Feb 5, 202616.5016.6414.9816.1416.14-2.95%28,297,200
Feb 4, 202616.3617.0016.1216.6316.631.71%35,943,510
Feb 3, 202616.6016.8615.9816.3516.351.24%29,516,210
Feb 2, 202616.0016.9015.8816.1516.153.33%50,996,820
Jan 30, 202614.0715.6314.0015.6315.639.99%31,693,290
Jan 29, 202614.3214.8713.7114.2114.21-4.76%33,367,650
Jan 28, 202615.7615.9914.9214.9214.92-10.01%48,492,429
Jan 27, 202615.3017.2014.9216.5816.585.61%66,399,630
Jan 26, 202615.7015.7015.7015.7015.7010.02%10,661,870
Jan 23, 202614.1214.3514.0914.2714.271.06%7,215,540
Jan 22, 202614.3014.4014.0614.1214.12-0.77%7,017,190
Jan 21, 202613.7814.3613.6514.2314.232.89%9,526,100
Jan 20, 202614.1014.1513.7513.8313.83-1.98%7,917,494
Jan 19, 202613.9214.2813.8014.1114.111.58%12,709,700
Jan 16, 202613.7813.9813.5113.8913.891.54%13,242,320
Jan 15, 202613.4313.9813.4313.6813.680.37%9,102,192
Jan 14, 202613.8014.0213.4413.6313.63-1.94%15,411,600
Jan 13, 202613.8914.0313.6613.9013.90-14,678,810
Jan 12, 202614.0314.0513.6713.9013.90-0.79%16,901,730
Jan 9, 202613.4714.0913.3114.0114.013.01%22,046,090
Jan 8, 202613.3713.7813.2513.6013.603.03%21,521,660
Jan 7, 202613.4613.4713.1513.2013.20-2.51%18,215,910
Jan 6, 202613.6913.9213.4413.5413.54-1.96%25,332,910
Jan 5, 202614.8414.8713.7013.8113.81-3.09%38,099,500
Dec 31, 202512.9814.2512.8714.2514.2510.04%19,742,973
Dec 30, 202512.8913.0612.6812.9512.951.25%6,655,700
Dec 29, 202512.7613.0512.6212.7912.790.95%7,746,640
Dec 26, 202513.0113.0912.6312.6712.67-2.54%8,994,760
Dec 25, 202512.7713.4612.6813.0013.003.42%11,097,040
Dec 24, 202512.3112.9912.2912.5712.572.61%11,402,900
Dec 23, 202512.4912.5612.1412.2512.252.34%10,722,670
Dec 22, 202511.8112.0411.6211.9711.971.79%5,598,480
Dec 19, 202511.4511.7711.4511.7611.762.80%3,552,500
Dec 18, 202511.2311.4811.1411.4411.441.96%3,478,400
Dec 17, 202511.2511.3711.0211.2211.22-0.36%3,761,100
Dec 16, 202511.4711.4811.1811.2611.26-1.92%2,844,685
Dec 15, 202511.3111.7111.2511.4811.481.15%4,825,800
Dec 12, 202511.4811.6911.2811.3511.35-1.13%4,378,060
Dec 11, 202511.7611.7611.4711.4811.48-2.05%3,721,340
Dec 10, 202511.9411.9411.6811.7211.72-0.85%4,871,540
Dec 9, 202511.8112.1511.7511.8211.82-0.42%6,426,665
Dec 8, 202511.9412.0011.7611.8711.870.68%3,867,780
Dec 5, 202511.5311.8111.4511.7911.791.73%3,735,600
Dec 4, 202511.6911.7811.4711.5911.59-0.52%3,705,512
Dec 3, 202511.6411.7311.5011.6511.65-3,272,264
Dec 2, 202511.6111.7311.4511.6511.65-0.09%3,478,412
Dec 1, 202511.6711.8311.6011.6611.66-4,946,900