Guangzhou Baiyun Electric Equipment Co., Ltd. (SHA:603861)
China
· Delayed Price · Currency is CNY 20.45
-0.05 (-0.24%)
At close: Mar 9, 2026
SHA:603861 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.09 | 21.09 | 20.09 | 20.45 | 20.45 | -0.24% | 40,581,760 |
| Mar 6, 2026 | 20.91 | 22.20 | 20.46 | 20.50 | 20.50 | -2.80% | 46,346,100 |
| Mar 5, 2026 | 21.66 | 22.63 | 21.06 | 21.09 | 21.09 | -0.71% | 47,589,680 |
| Mar 4, 2026 | 19.03 | 21.78 | 19.03 | 21.24 | 21.24 | 7.27% | 53,532,680 |
| Mar 3, 2026 | 20.50 | 21.36 | 19.77 | 19.80 | 19.80 | -3.37% | 50,383,510 |
| Mar 2, 2026 | 17.90 | 20.49 | 17.80 | 20.49 | 20.49 | 9.98% | 40,688,410 |
| Feb 27, 2026 | 18.26 | 18.67 | 18.08 | 18.63 | 18.63 | -0.43% | 22,212,600 |
| Feb 26, 2026 | 18.13 | 18.71 | 18.02 | 18.71 | 18.71 | 3.20% | 35,292,340 |
| Feb 25, 2026 | 18.10 | 18.28 | 17.77 | 18.13 | 18.13 | -0.44% | 27,101,720 |
| Feb 24, 2026 | 16.76 | 18.21 | 16.62 | 18.21 | 18.21 | 10.03% | 33,234,380 |
| Feb 13, 2026 | 16.79 | 17.18 | 16.50 | 16.55 | 16.55 | -2.76% | 19,824,500 |
| Feb 12, 2026 | 16.95 | 17.48 | 16.40 | 17.02 | 17.02 | 0.47% | 32,644,760 |
| Feb 11, 2026 | 16.60 | 17.28 | 16.57 | 16.94 | 16.94 | 1.38% | 28,839,050 |
| Feb 10, 2026 | 16.43 | 16.92 | 16.31 | 16.71 | 16.71 | 0.60% | 25,113,540 |
| Feb 9, 2026 | 16.82 | 16.98 | 16.30 | 16.61 | 16.61 | -0.36% | 28,200,027 |
| Feb 6, 2026 | 16.01 | 17.15 | 15.92 | 16.67 | 16.67 | 2.08% | 42,234,760 |
| Feb 5, 2026 | 16.76 | 17.51 | 16.15 | 16.33 | 16.33 | -8.41% | 49,725,580 |
| Feb 4, 2026 | 18.08 | 19.09 | 17.26 | 17.83 | 17.83 | -2.09% | 65,669,810 |
| Feb 3, 2026 | 20.10 | 20.10 | 17.80 | 18.21 | 18.21 | -0.38% | 82,934,320 |
| Feb 2, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 9.99% | 10,715,960 |
| Jan 30, 2026 | 15.12 | 16.62 | 15.03 | 16.62 | 16.62 | 9.99% | 36,757,980 |
| Jan 29, 2026 | 15.45 | 15.68 | 14.91 | 15.11 | 15.11 | -3.08% | 24,867,170 |
| Jan 28, 2026 | 16.10 | 16.59 | 15.56 | 15.59 | 15.59 | -2.56% | 27,194,620 |
| Jan 27, 2026 | 15.30 | 16.08 | 14.45 | 16.00 | 16.00 | 4.51% | 38,003,920 |
| Jan 26, 2026 | 15.13 | 16.00 | 15.13 | 15.31 | 15.31 | 2.34% | 29,707,400 |
| Jan 23, 2026 | 14.85 | 15.66 | 14.83 | 14.96 | 14.96 | 0.81% | 28,901,795 |
| Jan 22, 2026 | 15.14 | 15.50 | 14.64 | 14.84 | 14.84 | -2.50% | 24,794,860 |
| Jan 21, 2026 | 15.20 | 15.51 | 14.92 | 15.22 | 15.22 | -1.17% | 22,106,900 |
| Jan 20, 2026 | 15.66 | 16.10 | 15.30 | 15.40 | 15.40 | -4.11% | 43,320,830 |
| Jan 19, 2026 | 14.14 | 16.06 | 14.14 | 16.06 | 16.06 | 10.00% | 56,755,670 |
| Jan 16, 2026 | 14.21 | 15.02 | 13.93 | 14.60 | 14.60 | 6.96% | 60,853,830 |
| Jan 15, 2026 | 13.76 | 14.06 | 13.53 | 13.65 | 13.65 | -2.50% | 21,670,910 |
| Jan 14, 2026 | 13.30 | 14.19 | 13.15 | 14.00 | 14.00 | 5.26% | 44,632,560 |
| Jan 13, 2026 | 13.00 | 13.65 | 12.64 | 13.30 | 13.30 | 2.23% | 39,585,680 |
| Jan 12, 2026 | 13.30 | 13.30 | 12.81 | 13.01 | 13.01 | -0.84% | 17,290,000 |
| Jan 9, 2026 | 12.98 | 13.50 | 12.92 | 13.12 | 13.12 | 0.92% | 17,222,000 |
| Jan 8, 2026 | 12.93 | 13.20 | 12.92 | 13.00 | 13.00 | 0.08% | 13,748,070 |
| Jan 7, 2026 | 12.71 | 13.37 | 12.71 | 12.99 | 12.99 | 1.72% | 24,060,052 |
| Jan 6, 2026 | 12.76 | 12.90 | 12.67 | 12.77 | 12.77 | -0.23% | 13,641,500 |
| Jan 5, 2026 | 12.32 | 13.15 | 12.32 | 12.80 | 12.80 | 5.18% | 24,847,200 |
| Dec 31, 2025 | 12.38 | 12.42 | 12.06 | 12.17 | 12.17 | -2.25% | 13,217,010 |
| Dec 30, 2025 | 12.17 | 12.72 | 12.03 | 12.45 | 12.45 | 2.05% | 19,852,360 |
| Dec 29, 2025 | 12.58 | 12.58 | 12.17 | 12.20 | 12.20 | -1.45% | 12,243,420 |
| Dec 26, 2025 | 12.55 | 12.79 | 12.29 | 12.38 | 12.38 | -2.21% | 17,987,800 |
| Dec 25, 2025 | 12.30 | 12.92 | 12.21 | 12.66 | 12.66 | 2.34% | 23,701,820 |
| Dec 24, 2025 | 12.31 | 12.41 | 12.12 | 12.37 | 12.37 | -0.56% | 26,595,720 |
| Dec 23, 2025 | 12.05 | 13.05 | 12.05 | 12.44 | 12.44 | 4.89% | 46,903,670 |
| Dec 22, 2025 | 11.45 | 12.08 | 11.43 | 11.86 | 11.86 | 3.49% | 19,368,300 |
| Dec 19, 2025 | 11.36 | 11.70 | 11.32 | 11.46 | 11.46 | 1.24% | 10,241,570 |
| Dec 18, 2025 | 11.31 | 11.35 | 11.15 | 11.32 | 11.32 | -0.61% | 9,187,060 |
| Dec 17, 2025 | 11.37 | 11.61 | 11.04 | 11.39 | 11.39 | 0.18% | 14,866,300 |
| Dec 16, 2025 | 11.70 | 11.79 | 11.30 | 11.37 | 11.37 | -3.64% | 13,552,300 |
| Dec 15, 2025 | 11.86 | 12.02 | 11.70 | 11.80 | 11.80 | -0.42% | 15,147,800 |
| Dec 12, 2025 | 11.42 | 12.00 | 11.42 | 11.85 | 11.85 | 3.49% | 18,723,700 |
| Dec 11, 2025 | 11.62 | 11.85 | 11.44 | 11.45 | 11.45 | -1.55% | 9,320,462 |
| Dec 10, 2025 | 11.77 | 11.80 | 11.48 | 11.63 | 11.63 | -1.19% | 9,760,279 |
| Dec 9, 2025 | 11.60 | 12.09 | 11.56 | 11.77 | 11.77 | 1.12% | 17,012,922 |
| Dec 8, 2025 | 11.50 | 11.75 | 11.39 | 11.64 | 11.64 | 1.57% | 11,541,600 |
| Dec 5, 2025 | 11.28 | 11.52 | 11.16 | 11.46 | 11.46 | 1.78% | 9,646,000 |
| Dec 4, 2025 | 11.43 | 11.43 | 11.13 | 11.26 | 11.26 | -1.14% | 13,743,490 |
| Dec 3, 2025 | 11.58 | 11.77 | 11.38 | 11.39 | 11.39 | -1.56% | 11,532,300 |
| Dec 2, 2025 | 11.74 | 11.74 | 11.45 | 11.57 | 11.57 | -1.53% | 9,064,000 |
| Dec 1, 2025 | 11.83 | 11.86 | 11.61 | 11.75 | 11.75 | -0.68% | 13,147,390 |
| Nov 28, 2025 | 11.50 | 11.90 | 11.43 | 11.83 | 11.83 | 2.60% | 14,973,090 |
| Nov 27, 2025 | 11.43 | 11.68 | 11.41 | 11.53 | 11.53 | 0.87% | 12,716,090 |
| Nov 26, 2025 | 11.63 | 11.64 | 11.39 | 11.43 | 11.43 | -1.21% | 11,368,460 |
| Nov 25, 2025 | 11.75 | 11.90 | 11.57 | 11.57 | 11.57 | -1.28% | 16,932,500 |
| Nov 24, 2025 | 11.46 | 11.92 | 11.34 | 11.72 | 11.72 | 2.27% | 19,825,760 |
| Nov 21, 2025 | 12.13 | 12.29 | 11.45 | 11.46 | 11.46 | -5.45% | 27,440,680 |
| Nov 20, 2025 | 12.28 | 12.47 | 11.96 | 12.12 | 12.12 | -1.30% | 14,265,760 |
| Nov 19, 2025 | 12.57 | 12.71 | 12.20 | 12.28 | 12.28 | -2.62% | 14,408,200 |
| Nov 18, 2025 | 13.08 | 13.08 | 12.52 | 12.61 | 12.61 | -3.67% | 19,206,560 |
| Nov 17, 2025 | 13.26 | 13.39 | 12.89 | 13.09 | 13.09 | -0.83% | 20,530,590 |
| Nov 14, 2025 | 13.87 | 13.88 | 13.15 | 13.20 | 13.20 | -2.94% | 28,100,630 |
| Nov 13, 2025 | 13.51 | 14.20 | 13.51 | 13.60 | 13.60 | -0.87% | 27,400,250 |
| Nov 12, 2025 | 14.31 | 14.48 | 13.68 | 13.72 | 13.72 | -5.96% | 39,603,400 |
| Nov 11, 2025 | 13.88 | 14.82 | 13.72 | 14.59 | 14.59 | 4.14% | 52,025,240 |
| Nov 10, 2025 | 14.15 | 14.28 | 13.60 | 14.01 | 14.01 | 0.07% | 44,160,370 |
| Nov 7, 2025 | 13.26 | 14.70 | 13.09 | 14.00 | 14.00 | 4.63% | 50,821,810 |
| Nov 6, 2025 | 13.20 | 14.20 | 12.99 | 13.38 | 13.38 | 1.36% | 58,635,340 |
| Nov 5, 2025 | 12.25 | 13.28 | 12.23 | 13.20 | 13.20 | 4.93% | 48,752,670 |
| Nov 4, 2025 | 12.15 | 12.98 | 12.14 | 12.58 | 12.58 | 2.78% | 36,853,520 |
| Nov 3, 2025 | 11.93 | 12.30 | 11.89 | 12.24 | 12.24 | 1.83% | 20,387,900 |
| Oct 31, 2025 | 11.97 | 12.18 | 11.82 | 12.02 | 12.02 | -0.08% | 17,985,300 |
| Oct 30, 2025 | 12.10 | 12.41 | 12.00 | 12.03 | 12.03 | -1.72% | 23,466,610 |
| Oct 29, 2025 | 11.94 | 12.42 | 11.77 | 12.24 | 12.24 | 3.20% | 32,402,550 |
| Oct 28, 2025 | 12.02 | 12.14 | 11.76 | 11.86 | 11.86 | -0.92% | 24,461,620 |
| Oct 27, 2025 | 11.93 | 12.25 | 11.92 | 11.97 | 11.97 | 0.34% | 26,568,450 |
| Oct 24, 2025 | 11.70 | 12.09 | 11.61 | 11.93 | 11.93 | 1.36% | 33,408,840 |
| Oct 23, 2025 | 12.06 | 12.20 | 11.54 | 11.77 | 11.77 | -3.37% | 38,589,550 |
| Oct 22, 2025 | 12.63 | 12.70 | 12.06 | 12.18 | 12.18 | -4.77% | 52,067,420 |
| Oct 21, 2025 | 13.49 | 13.50 | 12.74 | 12.79 | 12.79 | -4.84% | 80,140,980 |
| Oct 20, 2025 | 12.02 | 13.44 | 12.02 | 13.44 | 13.44 | 9.98% | 43,702,280 |
| Oct 17, 2025 | 11.90 | 12.80 | 11.54 | 12.22 | 12.22 | 1.58% | 78,290,740 |
| Oct 16, 2025 | 12.75 | 13.19 | 11.92 | 12.03 | 12.03 | 0.33% | 91,615,170 |
| Oct 15, 2025 | 10.86 | 11.99 | 10.85 | 11.99 | 11.99 | 10.00% | 35,835,370 |
| Oct 14, 2025 | 10.86 | 11.09 | 10.79 | 10.90 | 10.90 | 0.46% | 16,409,010 |
| Oct 13, 2025 | 10.42 | 10.89 | 10.34 | 10.85 | 10.85 | -0.37% | 14,850,090 |
| Oct 10, 2025 | 10.77 | 11.02 | 10.66 | 10.89 | 10.89 | 1.02% | 17,291,000 |
| Oct 9, 2025 | 10.64 | 10.83 | 10.61 | 10.78 | 10.78 | 2.08% | 13,858,960 |