Zhejiang Baida Precision Manufacturing Corp. (603331.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY

Add to watchlist

12.04

+0.05

(+0.42%)

At close: 03:00PM CST

Advertisement

Time Period:

Aug 14, 2021 - Aug 14, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	12.11	12.27	12.00	12.04	12.04	2,096,370
Aug 11, 2022	12.05	12.49	11.96	11.99	11.99	2,742,970
Aug 10, 2022	11.76	12.15	11.68	12.06	12.06	3,505,250
Aug 09, 2022	11.74	11.98	11.61	11.65	11.65	2,127,729
Aug 08, 2022	11.40	11.81	11.33	11.76	11.76	1,813,624
Aug 05, 2022	11.67	11.74	11.32	11.42	11.42	1,215,797
Aug 04, 2022	11.43	11.73	11.41	11.65	11.65	702,860
Aug 03, 2022	11.43	11.75	11.40	11.44	11.44	1,322,600
Aug 02, 2022	11.95	11.97	11.00	11.43	11.43	1,976,800
Aug 01, 2022	11.73	12.07	11.72	12.06	12.06	1,519,097
Jul 29, 2022	12.00	12.09	11.68	11.96	11.96	2,761,220
Jul 28, 2022	11.97	12.09	11.90	12.00	12.00	1,328,880
Jul 27, 2022	11.99	11.99	11.69	11.91	11.91	859,140
Jul 26, 2022	11.80	11.90	11.61	11.84	11.84	838,340
Jul 25, 2022	12.06	12.14	11.36	11.75	11.75	995,730
Jul 22, 2022	12.02	12.35	11.94	12.01	12.01	1,099,120
Jul 21, 2022	12.16	12.26	11.90	11.94	11.94	1,190,100
Jul 20, 2022	12.31	12.31	12.03	12.07	12.07	746,207
Jul 19, 2022	11.90	12.32	11.86	12.25	12.25	1,262,260
Jul 18, 2022	11.60	12.10	11.51	12.00	12.00	1,241,927
Jul 15, 2022	11.95	12.01	11.65	11.65	11.65	916,927
Jul 14, 2022	12.25	12.38	11.90	12.00	12.00	1,555,820
Jul 13, 2022	12.10	12.35	12.03	12.35	12.35	659,260
Jul 12, 2022	12.45	12.45	12.06	12.11	12.11	773,800
Jul 11, 2022	12.36	12.48	12.13	12.38	12.38	835,380
Jul 08, 2022	12.28	12.49	12.18	12.27	12.27	788,860
Jul 07, 2022	12.19	12.29	12.06	12.18	12.18	816,461
Jul 06, 2022	12.17	12.29	11.90	12.06	12.06	1,242,300
Jul 05, 2022	12.34	12.55	11.92	12.05	12.05	1,641,560
Jul 04, 2022	12.40	12.86	12.23	12.34	12.34	2,254,880
Jul 01, 2022	12.23	12.65	12.23	12.33	12.33	1,629,805
Jun 30, 2022	12.30	12.45	12.17	12.20	12.20	984,400
Jun 29, 2022	12.54	12.59	12.17	12.17	12.17	1,155,445
Jun 28, 2022	12.44	12.58	12.43	12.54	12.54	1,427,517
Jun 27, 2022	12.45	12.57	12.23	12.49	12.49	962,880
Jun 24, 2022	12.50	12.50	12.30	12.41	12.41	1,027,580
Jun 23, 2022	12.23	12.56	12.23	12.50	12.50	1,616,645
Jun 22, 2022	12.46	12.58	12.20	12.24	12.24	1,032,500
Jun 21, 2022	12.17	12.58	12.17	12.47	12.47	1,520,940
Jun 20, 2022	12.04	12.45	12.03	12.27	12.27	1,189,400
Jun 17, 2022	11.97	12.17	11.88	12.04	12.04	845,260
Jun 16, 2022	11.73	12.10	11.73	12.03	12.03	1,599,120
Jun 15, 2022	11.86	11.95	11.67	11.78	11.78	1,716,280
Jun 14, 2022	11.82	11.84	11.63	11.80	11.80	696,000
Jun 13, 2022	11.80	11.88	11.62	11.78	11.78	844,654
Jun 10, 2022	11.69	11.87	11.59	11.75	11.75	853,533
Jun 09, 2022	11.74	11.87	11.58	11.61	11.61	626,120
Jun 08, 2022	11.82	11.97	11.60	11.73	11.73	1,233,278
Jun 07, 2022	12.08	12.09	11.76	11.80	11.80	1,454,880
Jun 06, 2022	12.06	12.23	11.99	12.15	12.15	1,715,360
Jun 02, 2022	12.00	12.10	11.86	12.06	12.06	1,107,500
Jun 01, 2022	11.91	12.10	11.83	11.92	11.92	933,660
May 31, 2022	12.10	12.14	11.75	11.98	11.98	1,501,505
May 30, 2022	11.86	11.96	11.71	11.93	11.93	1,144,900
May 27, 2022	11.80	11.84	11.64	11.79	11.79	610,191
May 26, 2022	12.21	12.21	11.63	11.75	11.75	1,104,200
May 25, 2022	11.60	12.04	11.42	11.89	11.89	1,829,240
May 24, 2022	11.88	11.90	11.45	11.51	11.51	1,143,000
May 23, 2022	11.94	11.95	11.70	11.81	11.81	664,521
May 20, 2022	11.63	12.00	11.63	11.76	11.76	1,587,960
May 19, 2022	11.36	11.67	11.21	11.63	11.63	1,497,365
May 18, 2022	11.25	11.52	11.13	11.40	11.40	838,900
May 17, 2022	11.46	11.46	11.15	11.25	11.25	664,757
May 16, 2022	11.60	11.60	11.27	11.41	11.41	1,085,740
May 13, 2022	11.32	11.50	11.20	11.35	11.35	743,840
May 12, 2022	11.04	11.35	10.82	11.24	11.24	765,180
May 11, 2022	11.45	11.58	11.11	11.13	11.13	1,378,000
May 10, 2022	10.90	11.45	10.11	11.37	11.37	1,414,560
May 09, 2022	10.78	11.19	10.66	11.03	11.03	1,408,485
May 06, 2022	10.54	10.83	10.43	10.69	10.69	868,380
May 05, 2022	10.80	10.90	10.68	10.75	10.75	977,606
Apr 29, 2022	10.40	11.07	10.16	10.80	10.80	2,208,680
Apr 28, 2022	10.37	10.45	10.25	10.32	10.32	1,342,520
Apr 27, 2022	10.30	10.70	9.86	10.56	10.56	2,201,800
Apr 26, 2022	10.45	10.45	9.86	10.25	10.25	1,475,468
Apr 25, 2022	11.31	11.31	10.26	10.45	10.45	2,161,000
Apr 22, 2022	12.21	12.21	11.40	11.40	11.40	1,514,400
Apr 21, 2022	12.75	12.75	12.06	12.11	12.11	2,404,620
Apr 20, 2022	12.60	12.78	12.30	12.73	12.73	3,682,000
Apr 19, 2022	12.73	12.78	12.37	12.62	12.62	2,080,700
Apr 18, 2022	12.87	12.87	12.20	12.70	12.70	2,881,320
Apr 15, 2022	12.84	12.84	12.21	12.24	12.24	3,115,000
Apr 14, 2022	13.07	13.10	12.80	12.92	12.92	2,154,880
Apr 13, 2022	13.29	13.29	12.66	12.89	12.89	3,581,480
Apr 12, 2022	12.50	13.40	12.29	13.31	13.31	4,866,885
Apr 11, 2022	12.89	12.89	12.12	12.28	12.28	1,832,700
Apr 08, 2022	12.96	13.05	12.52	12.52	12.52	1,918,100
Apr 07, 2022	13.15	13.27	12.83	12.93	12.93	2,000,065
Apr 06, 2022	13.35	13.39	13.10	13.32	13.32	2,517,640
Apr 01, 2022	13.34	13.45	12.80	13.00	13.00	4,147,220
Mar 31, 2022	13.27	13.48	13.15	13.41	13.41	2,287,300
Mar 30, 2022	13.25	13.52	13.14	13.32	13.32	2,911,720
Mar 29, 2022	13.25	13.57	13.12	13.26	13.26	2,180,580
Mar 28, 2022	13.20	13.25	13.00	13.25	13.25	1,992,328
Mar 25, 2022	13.32	13.35	13.05	13.22	13.22	2,928,840
Mar 24, 2022	13.70	13.82	13.20	13.25	13.25	4,873,820
Mar 23, 2022	13.75	13.98	13.51	13.75	13.75	3,982,611
Mar 22, 2022	13.69	13.75	13.40	13.60	13.60	2,682,580
Mar 21, 2022	13.67	13.73	13.42	13.70	13.70	4,304,468
Mar 18, 2022	13.40	13.90	13.30	13.67	13.67	5,927,376
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,799.70+10.00(+0.56%)

Zhejiang Baida Precision Manufacturing Corp. (603331.SS)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,799.70
+10.00(+0.56%)