Zhejiang Baida Precision Manufacturing Corp. - 603331.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10.66	10.8	10.8	10.88	10.52	5.24M
September 04, 2025	10.45	10.63	10.63	10.81	10.42	6.03M
September 03, 2025	10.78	10.43	10.43	10.88	10.39	3.54M
September 02, 2025	10.86	10.8	10.8	10.91	10.46	5.72M
September 01, 2025	10.76	10.86	10.86	11.04	10.68	5.28M
August 29, 2025	10.8	10.73	10.73	10.87	10.71	4.65M
August 28, 2025	10.85	10.85	10.85	11.11	10.4	7.58M
August 27, 2025	11.35	10.85	10.85	11.45	10.84	7.16M
August 26, 2025	11.17	11.35	11.35	11.43	11.11	4.7M
August 25, 2025	11.28	11.2	11.2	11.31	11.15	5.62M
August 22, 2025	11.36	11.22	11.22	11.39	11.13	5.44M
August 21, 2025	11.43	11.36	11.36	11.53	11.31	5.43M
August 20, 2025	11.38	11.43	11.43	11.49	11.21	5.19M
August 19, 2025	11.14	11.33	11.33	11.35	11.1	6.92M
August 18, 2025	11.24	11.1	11.1	11.36	11.06	7.7M
August 15, 2025	10.98	11.23	11.23	11.36	10.98	7.13M
August 14, 2025	11.32	11.03	11.03	11.55	11.02	8.26M
August 13, 2025	11.36	11.25	11.25	11.42	11.2	5.78M
August 12, 2025	11.4	11.31	11.31	11.46	11.25	4.97M
August 11, 2025	11.19	11.35	11.35	11.45	11.06	7.65M
August 08, 2025	11.02	11.14	11.14	11.15	10.9	5.59M
August 07, 2025	11.16	11.03	11.03	11.19	10.97	6.63M
August 06, 2025	11.09	11.13	11.13	11.16	11	6.83M
August 05, 2025	10.95	11.04	11.04	11.1	10.95	8.51M
August 04, 2025	10.71	10.94	10.94	10.99	10.68	12.41M
August 01, 2025	10.46	10.92	10.92	11.28	10.44	18.45M
July 31, 2025	10.58	10.43	10.43	10.66	10.39	4.42M
July 30, 2025	10.61	10.59	10.59	10.65	10.42	4.6M
July 29, 2025	10.75	10.61	10.61	10.77	10.51	4.92M
July 28, 2025	10.64	10.74	10.74	10.78	10.63	4.37M
July 25, 2025	10.58	10.64	10.64	10.66	10.5	4.51M
July 24, 2025	10.55	10.56	10.56	10.64	10.5	4.68M
July 23, 2025	10.54	10.5	10.5	10.66	10.48	5.61M
July 22, 2025	10.73	10.58	10.58	10.74	10.52	4.46M
July 21, 2025	10.57	10.66	10.66	10.7	10.55	4.47M
July 18, 2025	10.57	10.55	10.55	10.58	10.39	4.74M
July 17, 2025	10.61	10.54	10.54	10.63	10.49	4.69M
July 16, 2025	10.4	10.6	10.6	10.86	10.4	6.1M
July 15, 2025	10.6	10.44	10.44	10.66	10.31	6.45M
July 14, 2025	10.36	10.62	10.62	10.75	10.33	9.46M
July 11, 2025	10.37	10.36	10.36	10.39	10.22	3.71M
July 10, 2025	10.43	10.42	10.34	10.5	10.35	4.63M
July 09, 2025	10.51	10.43	10.35	10.53	10.4	4.46M
July 08, 2025	10.46	10.47	10.39	10.57	10.41	4.53M
July 07, 2025	10.3	10.44	10.36	10.46	10.27	4.98M
July 04, 2025	10.51	10.3	10.22	10.54	10.27	4.72M
July 03, 2025	10.55	10.5	10.42	10.65	10.42	5.59M
July 02, 2025	10.5	10.55	10.47	10.62	10.38	7.47M
July 01, 2025	10.41	10.44	10.36	10.58	10.36	7.22M
June 30, 2025	10.21	10.38	10.3	10.45	10.16	7.26M
June 27, 2025	10.12	10.15	10.07	10.2	10.09	3.61M
June 26, 2025	10.2	10.12	10.04	10.25	10.09	4.46M
June 25, 2025	10.26	10.22	10.14	10.37	10.14	5.55M
June 24, 2025	9.99	10.22	10.14	10.22	9.89	5.38M
June 23, 2025	9.63	9.92	9.92	9.95	9.58	4.29M
June 20, 2025	9.86	9.71	9.71	10	9.69	4.78M
June 19, 2025	10.1	9.91	9.91	10.19	9.87	4.6M
June 18, 2025	10.19	10.15	10.15	10.32	9.99	5.06M
June 17, 2025	10.44	10.25	10.25	10.5	10.19	5.61M
June 16, 2025	10.15	10.46	10.46	10.51	10.15	10.15M

Zhejiang Baida Precision Manufacturing Corp. (603331.SS) SHH