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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	10.49	10.34	10.34	10.6	10.26	102.03M
November 18, 2025	11.1	10.64	10.64	11.2	10.45	160.86M
November 17, 2025	11.46	11.27	11.27	11.62	11.01	148.01M
November 14, 2025	12.02	11.54	11.54	12.1	11.47	197.6M
November 13, 2025	11.44	12.4	12.4	13	11.2	300.72M
November 12, 2025	11.1	12.03	12.03	12.41	10.85	331.57M
November 11, 2025	11.7	11.28	11.28	11.99	11.1	270.92M
November 10, 2025	11	11.8	11.8	12.14	10.75	359.59M
November 07, 2025	10.98	11.04	11.04	11.65	10.55	367.76M
November 06, 2025	10.9	10.9	10.9	10.9	10.9	38.69M
November 05, 2025	8.83	9.91	9.91	9.91	8.81	127.15M
November 04, 2025	8.93	9.01	9.01	9.2	8.88	117.43M
November 03, 2025	8.63	8.88	8.88	8.88	8.58	87.37M
October 31, 2025	8.54	8.47	8.47	8.65	8.47	28.65M
October 30, 2025	8.67	8.47	8.47	8.67	8.45	44.17M
October 29, 2025	8.52	8.7	8.7	8.74	8.47	54.28M
October 28, 2025	8.44	8.56	8.56	8.67	8.32	42.02M
October 27, 2025	8.33	8.46	8.46	8.52	8.29	37.39M
October 24, 2025	8.25	8.27	8.27	8.3	8.21	17.96M
October 23, 2025	8.2	8.25	8.25	8.27	8.08	22.01M
October 22, 2025	8.25	8.2	8.2	8.26	8.18	17.65M
October 21, 2025	8.16	8.3	8.3	8.32	8.15	25.11M

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