Baotou Huazi Industry Co., Ltd - 600191.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.23	11.98	11.98	12.23	11.86	7.19M
February 12, 2026	12.27	12.2	12.2	12.55	12.16	6.8M
February 11, 2026	12.17	12.27	12.27	12.44	12.08	6.19M
February 10, 2026	12.46	12.22	12.22	12.49	12.21	6.02M
February 09, 2026	12.61	12.45	12.45	12.63	12.3	8.34M
February 06, 2026	11.65	12.5	12.5	12.75	11.33	18.92M
February 05, 2026	13.42	12.18	12.18	13.48	12.07	20.15M
February 04, 2026	13.59	13.41	13.41	13.81	13.32	8.77M
February 03, 2026	13.24	13.51	13.51	13.51	13.06	7.42M
February 02, 2026	13.95	13.25	13.25	14.12	13.03	11.27M
January 30, 2026	13.59	13.86	13.86	14.1	13.13	17.82M
January 29, 2026	13.56	13.54	13.54	13.63	13.2	11.15M
January 28, 2026	13.07	13.55	13.55	13.57	12.8	9.9M
January 27, 2026	13.57	13.07	13.07	13.65	12.93	11.54M
January 26, 2026	13.95	13.67	13.67	14.1	13.47	12.09M
January 23, 2026	13.06	13.77	13.77	14.24	13	22M
January 22, 2026	12.9	13.04	13.04	13.11	12.69	10.01M
January 21, 2026	12.67	12.77	12.77	12.86	12.52	5.42M
January 20, 2026	12.7	12.67	12.67	12.94	12.33	8.78M
January 19, 2026	12.65	12.69	12.69	12.72	12.4	8.07M
January 16, 2026	12.8	12.6	12.6	12.98	12.57	7.47M
January 15, 2026	12.72	12.75	12.75	13.33	12.62	14.9M
January 14, 2026	12.1	12.66	12.66	12.72	12.03	19.3M
January 13, 2026	12.17	12.06	12.06	12.3	12	7.17M
January 12, 2026	12.49	12.2	12.2	12.68	12.15	12.53M
January 09, 2026	12.42	12.5	12.5	12.55	12.35	6.94M
January 08, 2026	12.56	12.44	12.44	12.7	12.26	13.29M
January 07, 2026	12.6	12.61	12.61	12.88	12.5	10.14M
January 06, 2026	12.76	12.62	12.62	12.95	12.45	12.9M
January 05, 2026	12.79	12.91	12.91	13.34	12.61	19.69M
December 31, 2025	12.84	12.85	12.85	12.96	12.37	10.48M
December 30, 2025	12.76	12.81	12.81	13.03	12.6	10.54M
December 29, 2025	13.26	12.91	12.91	13.26	12.56	17.86M
December 26, 2025	13.9	13.33	13.33	14.17	13.1	19.64M
December 25, 2025	13.85	13.56	13.56	14.08	13.31	21.63M
December 24, 2025	13.47	14	14	14.05	13.3	28.06M
December 23, 2025	12.74	13.46	13.46	13.6	12.74	27.34M
December 22, 2025	12.63	12.68	12.68	12.69	12.33	16.05M
December 19, 2025	13.27	12.63	12.63	13.28	12.36	26.09M
December 18, 2025	12	13.17	13.17	13.17	11.89	21.64M
December 17, 2025	11.7	11.97	11.97	12.04	11.38	12.13M
December 16, 2025	11.96	11.7	11.7	12.06	11.64	10.28M
December 15, 2025	11.8	11.97	11.97	12.15	11.7	10.5M
December 12, 2025	11.8	11.8	11.8	11.98	11.51	10.3M
December 11, 2025	12.22	11.66	11.66	12.22	11.62	18.15M
December 10, 2025	12.45	12.27	12.27	12.5	11.7	26.87M
December 09, 2025	12.65	12.58	12.58	12.89	12.31	21.4M
December 08, 2025	12.76	12.63	12.63	13.12	12.29	27.36M
December 05, 2025	12.26	12.45	12.45	12.77	12.23	26.93M
December 04, 2025	11.69	12.34	12.34	12.63	11.5	33.58M
December 03, 2025	12.07	11.75	11.75	12.98	11.26	39.5M
December 02, 2025	11.66	11.93	11.93	12.1	11.57	23.72M
December 01, 2025	11.65	11.6	11.6	12.09	11.48	28.41M
November 28, 2025	11.44	11.54	11.54	11.87	11.25	36M
November 27, 2025	10.27	11.32	11.32	11.32	10.19	23.57M
November 26, 2025	10.95	10.29	10.29	10.98	10.26	20.58M
November 25, 2025	10.55	10.53	10.53	11.02	10.41	29.92M
November 24, 2025	10.88	10.38	10.38	11.55	10.23	42.56M
November 21, 2025	10.55	10.89	10.89	11.29	10.5	53.91M
November 20, 2025	9.55	10.45	10.45	10.45	9.54	10.31M

Baotou Huazi Industry Co., Ltd (600191.SS) SHH