Baiyang Investment Group, Inc. (SHE:002696)
China
· Delayed Price · Currency is CNY 7.83
+0.17 (2.22%)
At close: Mar 10, 2026
Baiyang Investment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7.73 | 7.85 | 7.67 | 7.83 | 7.83 | 2.22% | 6,370,070 |
| Mar 9, 2026 | 7.74 | 7.79 | 7.53 | 7.66 | 7.66 | -1.29% | 9,261,531 |
| Mar 6, 2026 | 7.36 | 7.76 | 7.33 | 7.76 | 7.76 | 5.43% | 10,782,700 |
| Mar 5, 2026 | 7.43 | 7.64 | 7.32 | 7.36 | 7.36 | 0.55% | 7,975,570 |
| Mar 4, 2026 | 7.42 | 7.51 | 7.27 | 7.32 | 7.32 | -1.88% | 9,814,130 |
| Mar 3, 2026 | 7.61 | 7.79 | 7.42 | 7.46 | 7.46 | -1.97% | 12,823,270 |
| Mar 2, 2026 | 7.75 | 7.90 | 7.58 | 7.61 | 7.61 | -3.18% | 8,608,070 |
| Feb 27, 2026 | 7.67 | 7.88 | 7.62 | 7.86 | 7.86 | 2.34% | 8,918,970 |
| Feb 26, 2026 | 7.73 | 7.77 | 7.60 | 7.68 | 7.68 | -0.52% | 6,129,337 |
| Feb 25, 2026 | 7.70 | 7.80 | 7.67 | 7.72 | 7.72 | 0.26% | 7,278,373 |
| Feb 24, 2026 | 7.44 | 7.72 | 7.44 | 7.70 | 7.70 | 3.49% | 9,771,495 |
| Feb 13, 2026 | 7.46 | 7.56 | 7.38 | 7.44 | 7.44 | 0.68% | 6,514,300 |
| Feb 12, 2026 | 7.60 | 7.63 | 7.37 | 7.39 | 7.39 | -2.64% | 8,454,181 |
| Feb 11, 2026 | 7.70 | 7.74 | 7.57 | 7.59 | 7.59 | -1.56% | 7,072,362 |
| Feb 10, 2026 | 7.69 | 7.80 | 7.64 | 7.71 | 7.71 | 0.26% | 5,628,370 |
| Feb 9, 2026 | 7.62 | 7.74 | 7.61 | 7.69 | 7.69 | 1.72% | 7,138,600 |
| Feb 6, 2026 | 7.55 | 7.68 | 7.53 | 7.56 | 7.56 | 0.13% | 6,839,000 |
| Feb 5, 2026 | 7.63 | 7.73 | 7.54 | 7.55 | 7.55 | -1.18% | 5,715,003 |
| Feb 4, 2026 | 7.59 | 7.71 | 7.53 | 7.64 | 7.64 | 1.33% | 6,988,100 |
| Feb 3, 2026 | 7.53 | 7.61 | 7.44 | 7.54 | 7.54 | 0.67% | 7,825,500 |
| Feb 2, 2026 | 7.62 | 7.67 | 7.47 | 7.49 | 7.49 | -1.71% | 9,092,900 |
| Jan 30, 2026 | 7.48 | 7.69 | 7.48 | 7.62 | 7.62 | 1.33% | 11,421,353 |
| Jan 29, 2026 | 7.56 | 7.62 | 7.45 | 7.52 | 7.52 | -0.66% | 10,664,640 |
| Jan 28, 2026 | 7.82 | 7.83 | 7.54 | 7.57 | 7.57 | -3.32% | 13,121,840 |
| Jan 27, 2026 | 7.81 | 7.94 | 7.66 | 7.83 | 7.83 | 0.38% | 11,902,200 |
| Jan 26, 2026 | 7.78 | 7.84 | 7.70 | 7.80 | 7.80 | - | 8,796,757 |
| Jan 23, 2026 | 7.88 | 7.88 | 7.67 | 7.80 | 7.80 | -1.02% | 9,284,460 |
| Jan 22, 2026 | 7.63 | 7.90 | 7.57 | 7.88 | 7.88 | 3.14% | 12,204,930 |
| Jan 21, 2026 | 7.50 | 7.65 | 7.41 | 7.64 | 7.64 | 1.33% | 8,099,481 |
| Jan 20, 2026 | 7.47 | 7.58 | 7.40 | 7.54 | 7.54 | 0.67% | 9,680,060 |
| Jan 19, 2026 | 7.33 | 7.59 | 7.29 | 7.49 | 7.49 | 2.04% | 11,359,100 |
| Jan 16, 2026 | 7.36 | 7.38 | 7.27 | 7.34 | 7.34 | 0.14% | 7,569,349 |
| Jan 15, 2026 | 7.40 | 7.44 | 7.30 | 7.33 | 7.33 | -1.74% | 9,462,693 |
| Jan 14, 2026 | 7.47 | 7.63 | 7.34 | 7.46 | 7.46 | -0.40% | 18,437,830 |
| Jan 13, 2026 | 7.26 | 7.65 | 7.16 | 7.49 | 7.49 | 3.60% | 27,534,480 |
| Jan 12, 2026 | 7.30 | 7.30 | 7.06 | 7.23 | 7.23 | -2.30% | 28,429,240 |
| Jan 9, 2026 | 7.07 | 7.48 | 7.05 | 7.40 | 7.40 | 4.52% | 21,293,220 |
| Jan 8, 2026 | 7.03 | 7.12 | 6.98 | 7.08 | 7.08 | 0.28% | 13,921,830 |
| Jan 7, 2026 | 7.03 | 7.14 | 7.00 | 7.06 | 7.06 | -0.42% | 17,169,870 |
| Jan 6, 2026 | 7.16 | 7.20 | 6.98 | 7.09 | 7.09 | -2.48% | 28,880,580 |
| Jan 5, 2026 | 7.01 | 7.48 | 6.94 | 7.27 | 7.27 | 2.83% | 20,648,102 |
| Dec 31, 2025 | 7.00 | 7.08 | 6.88 | 7.07 | 7.07 | 1.00% | 8,423,102 |
| Dec 30, 2025 | 6.94 | 7.11 | 6.87 | 7.00 | 7.00 | 0.57% | 8,464,600 |
| Dec 29, 2025 | 7.00 | 7.04 | 6.85 | 6.96 | 6.96 | -0.57% | 9,679,500 |
| Dec 26, 2025 | 7.09 | 7.10 | 6.99 | 7.00 | 7.00 | -0.99% | 6,232,000 |
| Dec 25, 2025 | 7.00 | 7.15 | 6.94 | 7.07 | 7.07 | 0.71% | 7,863,400 |
| Dec 24, 2025 | 7.06 | 7.09 | 6.95 | 7.02 | 7.02 | -0.14% | 9,193,500 |
| Dec 23, 2025 | 7.24 | 7.25 | 6.98 | 7.03 | 7.03 | -3.03% | 13,038,070 |
| Dec 22, 2025 | 7.11 | 7.29 | 7.02 | 7.25 | 7.25 | 1.97% | 16,716,700 |
| Dec 19, 2025 | 6.82 | 7.12 | 6.72 | 7.11 | 7.11 | 5.18% | 12,193,170 |
| Dec 18, 2025 | 6.73 | 6.89 | 6.66 | 6.76 | 6.76 | 1.05% | 9,443,100 |
| Dec 17, 2025 | 6.65 | 6.72 | 6.55 | 6.69 | 6.69 | 0.60% | 10,046,700 |
| Dec 16, 2025 | 6.71 | 6.84 | 6.62 | 6.65 | 6.65 | -0.60% | 9,173,370 |
| Dec 15, 2025 | 6.60 | 6.75 | 6.52 | 6.69 | 6.69 | 1.83% | 10,231,200 |
| Dec 12, 2025 | 6.67 | 6.80 | 6.56 | 6.57 | 6.57 | -1.94% | 10,689,300 |
| Dec 11, 2025 | 6.96 | 7.00 | 6.68 | 6.70 | 6.70 | -4.01% | 11,267,000 |
| Dec 10, 2025 | 7.05 | 7.14 | 6.92 | 6.98 | 6.98 | -1.27% | 10,205,400 |
| Dec 9, 2025 | 7.12 | 7.20 | 6.99 | 7.07 | 7.07 | -0.56% | 10,172,200 |
| Dec 8, 2025 | 7.13 | 7.17 | 7.05 | 7.11 | 7.11 | - | 10,957,500 |
| Dec 5, 2025 | 6.92 | 7.13 | 6.85 | 7.11 | 7.11 | 2.75% | 13,615,200 |
| Dec 4, 2025 | 7.13 | 7.20 | 6.90 | 6.92 | 6.92 | -2.67% | 11,987,200 |
| Dec 3, 2025 | 7.09 | 7.19 | 7.05 | 7.11 | 7.11 | 0.42% | 12,446,410 |
| Dec 2, 2025 | 7.02 | 7.19 | 6.88 | 7.08 | 7.08 | 0.43% | 13,623,840 |
| Dec 1, 2025 | 6.98 | 7.12 | 6.95 | 7.05 | 7.05 | 0.86% | 14,169,170 |
| Nov 28, 2025 | 6.87 | 7.00 | 6.78 | 6.99 | 6.99 | 1.16% | 17,988,540 |
| Nov 27, 2025 | 6.94 | 6.97 | 6.74 | 6.91 | 6.91 | 2.52% | 27,654,410 |
| Nov 26, 2025 | 7.00 | 7.00 | 6.72 | 6.74 | 6.74 | -3.85% | 35,384,390 |
| Nov 25, 2025 | 7.33 | 7.40 | 6.90 | 7.01 | 7.01 | -6.78% | 47,532,780 |
| Nov 24, 2025 | 7.15 | 7.82 | 7.14 | 7.52 | 7.52 | 4.30% | 54,428,400 |
| Nov 21, 2025 | 7.08 | 7.95 | 7.08 | 7.21 | 7.21 | -0.28% | 60,472,280 |
| Nov 20, 2025 | 7.84 | 7.84 | 7.17 | 7.23 | 7.23 | -8.60% | 53,846,249 |
| Nov 19, 2025 | 7.32 | 7.91 | 7.16 | 7.91 | 7.91 | 10.01% | 32,357,930 |
| Nov 18, 2025 | 7.25 | 7.30 | 7.04 | 7.19 | 7.19 | -0.96% | 23,718,290 |
| Nov 17, 2025 | 7.46 | 7.89 | 7.23 | 7.26 | 7.26 | 0.28% | 32,117,220 |
| Nov 14, 2025 | 7.15 | 7.33 | 7.12 | 7.24 | 7.24 | 0.84% | 9,094,035 |
| Nov 13, 2025 | 7.17 | 7.19 | 7.06 | 7.18 | 7.18 | -0.14% | 7,680,400 |
| Nov 12, 2025 | 7.14 | 7.19 | 7.08 | 7.19 | 7.19 | 0.56% | 8,549,040 |
| Nov 11, 2025 | 7.02 | 7.18 | 6.99 | 7.15 | 7.15 | 1.85% | 9,017,070 |
| Nov 10, 2025 | 7.06 | 7.10 | 6.99 | 7.02 | 7.02 | -0.43% | 8,849,040 |
| Nov 7, 2025 | 7.03 | 7.08 | 6.95 | 7.05 | 7.05 | 0.57% | 10,061,810 |
| Nov 6, 2025 | 7.02 | 7.04 | 6.90 | 7.01 | 7.01 | -0.99% | 11,808,850 |
| Nov 5, 2025 | 6.92 | 7.08 | 6.89 | 7.08 | 7.08 | 1.58% | 13,609,550 |
| Nov 4, 2025 | 6.91 | 7.03 | 6.85 | 6.97 | 6.97 | 0.29% | 13,620,730 |
| Nov 3, 2025 | 6.92 | 6.98 | 6.80 | 6.95 | 6.95 | 0.29% | 15,028,700 |
| Oct 31, 2025 | 6.81 | 6.94 | 6.75 | 6.93 | 6.93 | 1.76% | 17,519,600 |
| Oct 30, 2025 | 6.79 | 6.89 | 6.72 | 6.81 | 6.81 | 0.15% | 13,007,980 |
| Oct 29, 2025 | 6.82 | 6.85 | 6.64 | 6.80 | 6.80 | 1.95% | 20,363,640 |
| Oct 28, 2025 | 6.68 | 6.75 | 6.62 | 6.67 | 6.67 | -0.15% | 13,990,030 |
| Oct 27, 2025 | 6.67 | 6.84 | 6.63 | 6.68 | 6.68 | 0.15% | 24,245,930 |
| Oct 24, 2025 | 6.76 | 6.79 | 6.64 | 6.67 | 6.67 | -1.48% | 16,018,800 |
| Oct 23, 2025 | 6.73 | 6.89 | 6.40 | 6.77 | 6.77 | 0.30% | 27,978,200 |
| Oct 22, 2025 | 6.60 | 6.79 | 6.60 | 6.75 | 6.75 | 1.96% | 18,395,420 |
| Oct 21, 2025 | 6.57 | 6.63 | 6.48 | 6.62 | 6.62 | 0.61% | 14,246,150 |
| Oct 20, 2025 | 6.54 | 6.58 | 6.45 | 6.58 | 6.58 | 1.86% | 14,963,870 |
| Oct 17, 2025 | 6.57 | 6.58 | 6.45 | 6.46 | 6.46 | -1.82% | 17,893,720 |
| Oct 16, 2025 | 6.65 | 6.71 | 6.46 | 6.58 | 6.58 | -2.81% | 31,151,880 |
| Oct 15, 2025 | 6.81 | 6.83 | 6.53 | 6.77 | 6.77 | -1.02% | 43,521,370 |
| Oct 14, 2025 | 6.22 | 6.84 | 6.22 | 6.84 | 6.84 | 9.97% | 16,481,730 |
| Oct 13, 2025 | 6.12 | 6.27 | 5.96 | 6.22 | 6.22 | - | 7,947,950 |
| Oct 10, 2025 | 6.10 | 6.30 | 6.03 | 6.22 | 6.22 | 2.30% | 9,470,390 |