Baida Group Co., Ltd. Class A 600865
SSE · China · Retail Trade
CNY 10.430.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 10.43 | 0.00% | CNY 10.57 | CNY 10.57 | CNY 10.30 | 12.86M |
| 2026-09-29 | CNY 10.43 | -1.51% | CNY 10.55 | CNY 10.68 | CNY 10.38 | 14.97M |
| 2026-09-28 | CNY 10.59 | -2.84% | CNY 10.90 | CNY 10.99 | CNY 10.49 | 17.10M |
| 2026-09-24 | CNY 10.90 | -1.62% | CNY 11.09 | CNY 11.29 | CNY 10.82 |
| 25.89M |
| 2026-09-23 | CNY 11.08 | -4.07% | CNY 11.48 | CNY 11.77 | CNY 11.01 | 36.58M |
| 2026-09-22 | CNY 11.55 | +0.96% | CNY 11.36 | CNY 11.78 | CNY 11.05 | 51.35M |
| 2026-09-21 | CNY 11.44 | +5.34% | CNY 10.91 | CNY 11.55 | CNY 10.69 | 53.72M |
| 2026-09-18 | CNY 10.86 | +4.02% | CNY 10.27 | CNY 11.25 | CNY 10.21 | 58.27M |
| 2026-09-17 | CNY 10.44 | +1.46% | CNY 10.27 | CNY 10.74 | CNY 9.92 | 52.06M |
| 2026-09-16 | CNY 10.29 | -8.37% | CNY 10.21 | CNY 10.54 | CNY 10.11 | 55.41M |
| 2026-09-15 | CNY 11.23 | -10.02% | CNY 11.91 | CNY 12.00 | CNY 11.23 | 35.97M |
| 2026-09-14 | CNY 12.48 | -5.38% | CNY 11.87 | CNY 13.81 | CNY 11.87 | 75.38M |
| 2026-09-11 | CNY 13.19 | -9.97% | CNY 14.51 | CNY 15.36 | CNY 13.19 | 64.69M |
| 2026-09-10 | CNY 14.65 | -3.04% | CNY 16.44 | CNY 16.44 | CNY 14.44 | 95.70M |
| 2026-09-09 | CNY 15.11 | +9.97% | CNY 14.10 | CNY 15.11 | CNY 13.82 | 70.69M |
| 2026-09-08 | CNY 13.74 | +10.01% | CNY 13.74 | CNY 13.74 | CNY 13.74 | 4.28M |
| 2026-09-07 | CNY 12.49 | +10.04% | CNY 12.47 | CNY 12.49 | CNY 12.47 | 17.62M |
| 2026-09-04 | CNY 11.35 | +9.98% | CNY 10.06 | CNY 11.35 | CNY 9.81 | 57.58M |
| 2026-09-03 | CNY 10.32 | +10.02% | CNY 9.38 | CNY 10.32 | CNY 9.31 | 24.53M |
| 2026-09-02 | CNY 9.38 | -3.40% | CNY 9.61 | CNY 9.72 | CNY 9.23 | 16.27M |
| 2026-09-01 | CNY 9.71 | +6.47% | CNY 9.19 | CNY 9.95 | CNY 9.14 | 23.31M |
| 2026-08-31 | CNY 9.12 | -1.62% | CNY 9.30 | CNY 9.70 | CNY 9.09 | 11.64M |
| 2026-08-28 | CNY 9.27 | +4.04% | CNY 8.88 | CNY 9.34 | CNY 8.88 | 9.94M |
| 2026-08-27 | CNY 8.91 | +0.68% | CNY 8.86 | CNY 8.96 | CNY 8.78 | 4.90M |
| 2026-08-26 | CNY 8.85 | +0.68% | CNY 8.80 | CNY 8.93 | CNY 8.76 | 5.31M |
| 2026-08-25 | CNY 8.79 | +3.29% | CNY 8.44 | CNY 8.82 | CNY 8.44 | 6.86M |
| 2026-08-24 | CNY 8.51 | -0.58% | CNY 8.50 | CNY 8.60 | CNY 8.41 | 4.19M |
| 2026-08-21 | CNY 8.56 | -1.38% | CNY 8.70 | CNY 8.70 | CNY 8.44 | 4.53M |
| 2026-08-20 | CNY 8.68 | +0.93% | CNY 8.61 | CNY 8.72 | CNY 8.51 | 4.54M |
| 2026-08-19 | CNY 8.60 | -3.59% | CNY 8.86 | CNY 8.94 | CNY 8.56 | 5.28M |
| 2026-08-18 | CNY 8.92 | +0.79% | CNY 8.83 | CNY 9.03 | CNY 8.77 | 5.49M |
| 2026-08-17 | CNY 8.85 | +0.34% | CNY 8.74 | CNY 8.87 | CNY 8.62 | 6.22M |
| 2026-08-14 | CNY 8.82 | -1.89% | CNY 9.00 | CNY 9.02 | CNY 8.71 | 6.77M |
| 2026-08-13 | CNY 8.99 | -1.64% | CNY 9.10 | CNY 9.20 | CNY 8.96 | 8.67M |
| 2026-08-12 | CNY 9.14 | +2.47% | CNY 8.92 | CNY 9.20 | CNY 8.83 | 9.49M |
| 2026-08-11 | CNY 8.92 | -0.89% | CNY 9.03 | CNY 9.06 | CNY 8.88 | 5.36M |
| 2026-08-10 | CNY 9.00 | +2.74% | CNY 8.80 | CNY 9.00 | CNY 8.75 | 6.45M |
| 2026-08-07 | CNY 8.76 | -0.11% | CNY 8.71 | CNY 8.82 | CNY 8.53 | 6.14M |
| 2026-08-06 | CNY 8.77 | -0.23% | CNY 8.79 | CNY 8.84 | CNY 8.64 | 4.95M |
| 2026-08-05 | CNY 8.79 | +0.46% | CNY 8.75 | CNY 8.89 | CNY 8.68 | 6.52M |
| 2026-08-04 | CNY 8.75 | +0.69% | CNY 8.71 | CNY 8.85 | CNY 8.67 | 6.46M |
| 2026-08-03 | CNY 8.69 | +0.93% | CNY 8.60 | CNY 8.72 | CNY 8.54 | 8.04M |
| 2026-07-31 | CNY 8.61 | +0.94% | CNY 8.20 | CNY 8.64 | CNY 8.20 | 13.72M |
| 2026-07-30 | CNY 8.53 | -0.12% | CNY 8.45 | CNY 9.07 | CNY 8.45 | 22.33M |
| 2026-07-29 | CNY 8.54 | +4.66% | CNY 8.16 | CNY 8.75 | CNY 8.16 | 18.14M |
| 2026-07-28 | CNY 8.16 | +2.77% | CNY 7.91 | CNY 8.25 | CNY 7.88 | 7.52M |
| 2026-07-27 | CNY 7.94 | +3.39% | CNY 7.67 | CNY 7.98 | CNY 7.64 | 5.59M |
| 2026-07-24 | CNY 7.68 | -2.91% | CNY 7.82 | CNY 7.92 | CNY 7.66 | 5.12M |
| 2026-07-23 | CNY 7.91 | +2.06% | CNY 7.72 | CNY 7.94 | CNY 7.65 | 6.38M |
| 2026-07-22 | CNY 7.75 | -1.65% | CNY 7.80 | CNY 7.89 | CNY 7.66 | 5.86M |
| 2026-07-21 | CNY 7.88 | -1.38% | CNY 8.02 | CNY 8.02 | CNY 7.61 | 10.70M |
| 2026-07-20 | CNY 7.99 | -2.80% | CNY 8.12 | CNY 8.37 | CNY 7.93 | 10.70M |
| 2026-07-17 | CNY 8.22 | -3.75% | CNY 8.48 | CNY 8.87 | CNY 8.13 | 13.38M |
| 2026-07-16 | CNY 8.54 | +1.43% | CNY 8.46 | CNY 8.62 | CNY 8.28 | 8.09M |
| 2026-07-15 | CNY 8.42 | +0.48% | CNY 8.24 | CNY 8.58 | CNY 8.17 | 8.12M |
| 2026-07-14 | CNY 8.38 | +2.20% | CNY 8.25 | CNY 8.41 | CNY 8.12 | 5.81M |
| 2026-07-13 | CNY 8.20 | -3.07% | CNY 8.42 | CNY 8.52 | CNY 8.17 | 7.26M |
| 2026-07-10 | CNY 8.46 | +3.42% | CNY 8.18 | CNY 8.63 | CNY 8.10 | 8.90M |
| 2026-07-09 | CNY 8.18 | -1.56% | CNY 8.30 | CNY 8.39 | CNY 8.06 | 5.58M |
| 2026-07-08 | CNY 8.31 | +0.85% | CNY 8.23 | CNY 8.34 | CNY 8.16 | 5.39M |
| 2026-07-07 | CNY 8.24 | -3.06% | CNY 8.50 | CNY 8.50 | CNY 8.23 | 5.07M |
| 2026-07-06 | CNY 8.50 | -0.93% | CNY 8.60 | CNY 8.67 | CNY 8.41 | 5.19M |
| 2026-07-03 | CNY 8.58 | +1.18% | CNY 8.49 | CNY 8.63 | CNY 8.40 | 5.72M |
| 2026-07-02 | CNY 8.48 | +0.36% | CNY 8.41 | CNY 8.70 | CNY 8.38 | 7.69M |
| 2026-07-01 | CNY 8.45 | +3.17% | CNY 8.20 | CNY 8.50 | CNY 8.15 | 8.51M |
| 2026-06-30 | CNY 8.19 | -1.21% | CNY 8.24 | CNY 8.39 | CNY 8.10 | 5.60M |
| 2026-06-29 | CNY 8.29 | +0.24% | CNY 8.23 | CNY 8.39 | CNY 8.00 | 8.13M |
| 2026-06-26 | CNY 8.27 | -2.82% | CNY 8.52 | CNY 8.52 | CNY 8.25 | 6.02M |
| 2026-06-25 | CNY 8.51 | -1.85% | CNY 8.67 | CNY 8.74 | CNY 8.45 | 7.30M |
| 2026-06-24 | CNY 8.67 | -4.52% | CNY 9.02 | CNY 9.07 | CNY 8.60 | 7.46M |
| 2026-06-23 | CNY 9.08 | +0.33% | CNY 9.00 | CNY 9.28 | CNY 8.98 | 6.70M |
| 2026-06-22 | CNY 9.05 | +0.22% | CNY 9.01 | CNY 9.07 | CNY 8.70 | 7.57M |
| 2026-06-18 | CNY 9.03 | -0.99% | CNY 9.12 | CNY 9.16 | CNY 8.88 | 8.31M |
| 2026-06-17 | CNY 9.12 | -4.20% | CNY 9.47 | CNY 9.53 | CNY 9.10 | 8.42M |
| 2026-06-16 | CNY 9.52 | +0.32% | CNY 9.46 | CNY 9.59 | CNY 9.31 | 8.46M |
| 2026-06-15 | CNY 9.49 | +1.39% | CNY 9.32 | CNY 9.70 | CNY 9.31 | 8.06M |
| 2026-06-12 | CNY 9.36 | +1.85% | CNY 9.19 | CNY 9.49 | CNY 9.03 | 10.40M |
| 2026-06-11 | CNY 9.19 | -1.71% | CNY 9.26 | CNY 9.50 | CNY 9.11 | 9.76M |
| 2026-06-10 | CNY 9.35 | -3.11% | CNY 9.56 | CNY 9.76 | CNY 9.25 | 13.43M |
| 2026-06-09 | CNY 9.65 | -7.92% | CNY 10.25 | CNY 10.45 | CNY 9.48 | 24.97M |
| 2026-06-08 | CNY 10.48 | +2.95% | CNY 10.06 | CNY 10.85 | CNY 10.00 | 26.08M |
| 2026-06-05 | CNY 10.18 | +1.80% | CNY 10.00 | CNY 10.92 | CNY 9.91 | 26.08M |
| 2026-06-04 | CNY 10.00 | -4.31% | CNY 10.40 | CNY 10.80 | CNY 9.89 | 17.39M |
| 2026-06-03 | CNY 10.45 | -3.69% | CNY 10.66 | CNY 10.75 | CNY 10.36 | 19.72M |
| 2026-06-02 | CNY 10.85 | -3.81% | CNY 10.94 | CNY 11.12 | CNY 10.46 | 28.47M |
| 2026-06-01 | CNY 11.28 | +3.77% | CNY 10.96 | CNY 11.38 | CNY 10.55 | 38.03M |
| 2026-05-29 | CNY 10.87 | +10.02% | CNY 9.88 | CNY 10.87 | CNY 9.84 | 12.36M |
| 2026-05-28 | CNY 9.88 | -1.69% | CNY 9.92 | CNY 10.03 | CNY 9.70 | 7.17M |
| 2026-05-27 | CNY 10.05 | -1.08% | CNY 10.17 | CNY 10.41 | CNY 9.87 | 12.61M |
| 2026-05-26 | CNY 10.16 | -1.36% | CNY 10.23 | CNY 10.42 | CNY 10.06 | 5.47M |