Baoding Tianwei Baobian Electric Co., Ltd. - 600550.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.59	15.18	15.18	15.68	15	97.81M
February 12, 2026	15.55	15.79	15.79	16.16	15.21	147.25M
February 11, 2026	15.32	15.3	15.3	15.69	15.27	63.14M
February 10, 2026	15.5	15.58	15.58	15.78	15.24	80.86M
February 09, 2026	15.85	15.72	15.72	15.98	15.5	113.63M
February 06, 2026	14.9	15.61	15.61	16.22	14.82	170.2M
February 05, 2026	16	15.02	15.02	16.15	14.94	143.06M
February 04, 2026	16	16.28	16.28	16.63	15.9	181.92M
February 03, 2026	15.85	16.37	16.37	16.46	15.37	279.81M
February 02, 2026	15	15.57	15.57	15.57	14.88	119.32M
January 30, 2026	14.2	14.15	14.15	14.3	13.67	83.6M
January 29, 2026	14.45	14.38	14.38	14.85	14.2	91.98M
January 28, 2026	14.64	14.66	14.66	14.95	14.44	93.73M
January 27, 2026	14.63	14.7	14.7	15.04	14.26	133.51M
January 26, 2026	15.14	15.12	15.12	15.97	15.03	185.24M
January 23, 2026	14.72	15.13	15.13	15.68	14.71	193.57M
January 22, 2026	15.15	14.79	14.79	15.76	14.67	225.28M
January 21, 2026	15.5	15.41	15.41	17.1	15.31	290.24M
January 20, 2026	15.54	16.25	16.25	17.25	15.29	399.38M
January 19, 2026	13.86	15.69	15.69	15.69	13.54	362.42M
January 16, 2026	15.25	14.26	14.26	15.25	13.87	369.52M
January 15, 2026	12.28	13.86	13.86	13.86	12.15	209.46M
January 14, 2026	13	12.6	12.6	13.82	12.39	300.5M
January 13, 2026	11.88	13.09	13.09	13.17	11.39	310.95M
January 12, 2026	11.76	11.97	11.97	12.15	11.76	148.89M
January 09, 2026	11.7	11.75	11.75	12.18	11.61	148.78M
January 08, 2026	11.55	11.63	11.63	11.89	11.34	160.13M
January 07, 2026	11.12	11.54	11.54	11.9	11.07	181.43M
January 06, 2026	10.88	11.06	11.06	11.18	10.71	111.45M
January 05, 2026	10.72	10.85	10.85	10.99	10.66	87.48M
December 31, 2025	10.85	10.55	10.55	10.88	10.49	90.48M
December 30, 2025	10.8	10.85	10.85	11.05	10.7	88.69M
December 29, 2025	11.4	10.99	10.99	11.42	10.85	153.5M
December 26, 2025	11.08	11.6	11.6	11.98	11.06	193.97M
December 25, 2025	11.14	11.25	11.25	11.56	11	165.32M
December 24, 2025	11.17	11.19	11.19	11.8	10.88	252.78M
December 23, 2025	10.08	11.17	11.17	11.17	9.98	208.12M
December 22, 2025	10.1	10.15	10.15	10.19	9.96	92.59M
December 19, 2025	9.92	10.12	10.12	10.3	9.92	105.2M
December 18, 2025	9.95	9.84	9.84	10.06	9.81	78.13M
December 17, 2025	10	10.11	10.11	10.28	9.83	100.86M
December 16, 2025	10.21	10.06	10.06	10.36	9.99	117.46M
December 15, 2025	10.25	10.38	10.38	10.63	10.18	220.92M
December 12, 2025	9.24	10.25	10.25	10.25	9.24	151.81M
December 11, 2025	9.42	9.32	9.32	9.6	9.3	62.92M
December 10, 2025	9.55	9.4	9.4	9.56	9.22	66.86M
December 09, 2025	9.41	9.58	9.58	9.64	9.35	85.22M
December 08, 2025	9.44	9.44	9.44	9.52	9.37	50.7M
December 05, 2025	9.09	9.39	9.39	9.39	9.07	57.86M
December 04, 2025	9.14	9.1	9.1	9.21	9.06	33.25M
December 03, 2025	9.4	9.2	9.2	9.4	9.15	43.45M
December 02, 2025	9.48	9.4	9.4	9.48	9.31	46.48M
December 01, 2025	9.47	9.5	9.5	9.6	9.44	51.63M
November 28, 2025	9.26	9.51	9.51	9.54	9.22	64.94M
November 27, 2025	9.32	9.3	9.3	9.51	9.27	57.07M
November 26, 2025	9.68	9.4	9.4	9.68	9.35	78.4M
November 25, 2025	9.63	9.68	9.68	9.85	9.54	86.67M
November 24, 2025	9.58	9.61	9.61	9.67	9.36	66.47M
November 21, 2025	9.87	9.52	9.52	10.05	9.5	110.74M
November 20, 2025	10.35	10.12	10.12	10.47	10.09	104.88M

Baoding Tianwei Baobian Electric Co., Ltd. (600550.SS) SHH