Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202212.1112.2712.0012.0412.042,096,370
Aug 11, 202212.0512.4911.9611.9911.992,742,970
Aug 10, 202211.7612.1511.6812.0612.063,505,250
Aug 09, 202211.7411.9811.6111.6511.652,127,729
Aug 08, 202211.4011.8111.3311.7611.761,813,624
Aug 05, 202211.6711.7411.3211.4211.421,215,797
Aug 04, 202211.4311.7311.4111.6511.65702,860
Aug 03, 202211.4311.7511.4011.4411.441,322,600
Aug 02, 202211.9511.9711.0011.4311.431,976,800
Aug 01, 202211.7312.0711.7212.0612.061,519,097
Jul 29, 202212.0012.0911.6811.9611.962,761,220
Jul 28, 202211.9712.0911.9012.0012.001,328,880
Jul 27, 202211.9911.9911.6911.9111.91859,140
Jul 26, 202211.8011.9011.6111.8411.84838,340
Jul 25, 202212.0612.1411.3611.7511.75995,730
Jul 22, 202212.0212.3511.9412.0112.011,099,120
Jul 21, 202212.1612.2611.9011.9411.941,190,100
Jul 20, 202212.3112.3112.0312.0712.07746,207
Jul 19, 202211.9012.3211.8612.2512.251,262,260
Jul 18, 202211.6012.1011.5112.0012.001,241,927
Jul 15, 202211.9512.0111.6511.6511.65916,927
Jul 14, 202212.2512.3811.9012.0012.001,555,820
Jul 13, 202212.1012.3512.0312.3512.35659,260
Jul 12, 202212.4512.4512.0612.1112.11773,800
Jul 11, 202212.3612.4812.1312.3812.38835,380
Jul 08, 202212.2812.4912.1812.2712.27788,860
Jul 07, 202212.1912.2912.0612.1812.18816,461
Jul 06, 202212.1712.2911.9012.0612.061,242,300
Jul 05, 202212.3412.5511.9212.0512.051,641,560
Jul 04, 202212.4012.8612.2312.3412.342,254,880
Jul 01, 202212.2312.6512.2312.3312.331,629,805
Jun 30, 202212.3012.4512.1712.2012.20984,400
Jun 29, 202212.5412.5912.1712.1712.171,155,445
Jun 28, 202212.4412.5812.4312.5412.541,427,517
Jun 27, 202212.4512.5712.2312.4912.49962,880
Jun 24, 202212.5012.5012.3012.4112.411,027,580
Jun 23, 202212.2312.5612.2312.5012.501,616,645
Jun 22, 202212.4612.5812.2012.2412.241,032,500
Jun 21, 202212.1712.5812.1712.4712.471,520,940
Jun 20, 202212.0412.4512.0312.2712.271,189,400
Jun 17, 202211.9712.1711.8812.0412.04845,260
Jun 16, 202211.7312.1011.7312.0312.031,599,120
Jun 15, 202211.8611.9511.6711.7811.781,716,280
Jun 14, 202211.8211.8411.6311.8011.80696,000
Jun 13, 202211.8011.8811.6211.7811.78844,654
Jun 10, 202211.6911.8711.5911.7511.75853,533
Jun 09, 202211.7411.8711.5811.6111.61626,120
Jun 08, 202211.8211.9711.6011.7311.731,233,278
Jun 07, 202212.0812.0911.7611.8011.801,454,880
Jun 06, 202212.0612.2311.9912.1512.151,715,360
Jun 02, 202212.0012.1011.8612.0612.061,107,500
Jun 01, 202211.9112.1011.8311.9211.92933,660
May 31, 202212.1012.1411.7511.9811.981,501,505
May 30, 202211.8611.9611.7111.9311.931,144,900
May 27, 202211.8011.8411.6411.7911.79610,191
May 26, 202212.2112.2111.6311.7511.751,104,200
May 25, 202211.6012.0411.4211.8911.891,829,240
May 24, 202211.8811.9011.4511.5111.511,143,000
May 23, 202211.9411.9511.7011.8111.81664,521
May 20, 202211.6312.0011.6311.7611.761,587,960
May 19, 202211.3611.6711.2111.6311.631,497,365
May 18, 202211.2511.5211.1311.4011.40838,900
May 17, 202211.4611.4611.1511.2511.25664,757
May 16, 202211.6011.6011.2711.4111.411,085,740
May 13, 202211.3211.5011.2011.3511.35743,840
May 12, 202211.0411.3510.8211.2411.24765,180
May 11, 202211.4511.5811.1111.1311.131,378,000
May 10, 202210.9011.4510.1111.3711.371,414,560
May 09, 202210.7811.1910.6611.0311.031,408,485
May 06, 202210.5410.8310.4310.6910.69868,380
May 05, 202210.8010.9010.6810.7510.75977,606
Apr 29, 202210.4011.0710.1610.8010.802,208,680
Apr 28, 202210.3710.4510.2510.3210.321,342,520
Apr 27, 202210.3010.709.8610.5610.562,201,800
Apr 26, 202210.4510.459.8610.2510.251,475,468
Apr 25, 202211.3111.3110.2610.4510.452,161,000
Apr 22, 202212.2112.2111.4011.4011.401,514,400
Apr 21, 202212.7512.7512.0612.1112.112,404,620
Apr 20, 202212.6012.7812.3012.7312.733,682,000
Apr 19, 202212.7312.7812.3712.6212.622,080,700
Apr 18, 202212.8712.8712.2012.7012.702,881,320
Apr 15, 202212.8412.8412.2112.2412.243,115,000
Apr 14, 202213.0713.1012.8012.9212.922,154,880
Apr 13, 202213.2913.2912.6612.8912.893,581,480
Apr 12, 202212.5013.4012.2913.3113.314,866,885
Apr 11, 202212.8912.8912.1212.2812.281,832,700
Apr 08, 202212.9613.0512.5212.5212.521,918,100
Apr 07, 202213.1513.2712.8312.9312.932,000,065
Apr 06, 202213.3513.3913.1013.3213.322,517,640
Apr 01, 202213.3413.4512.8013.0013.004,147,220
Mar 31, 202213.2713.4813.1513.4113.412,287,300
Mar 30, 202213.2513.5213.1413.3213.322,911,720
Mar 29, 202213.2513.5713.1213.2613.262,180,580
Mar 28, 202213.2013.2513.0013.2513.251,992,328
Mar 25, 202213.3213.3513.0513.2213.222,928,840
Mar 24, 202213.7013.8213.2013.2513.254,873,820
Mar 23, 202213.7513.9813.5113.7513.753,982,611
Mar 22, 202213.6913.7513.4013.6013.602,682,580
Mar 21, 202213.6713.7313.4213.7013.704,304,468
Mar 18, 202213.4013.9013.3013.6713.675,927,376
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement