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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.1	10.98	10.98	11.18	10.94	4.46M
October 16, 2025	11.32	11.11	11.11	11.43	11.1	4.5M
October 15, 2025	11.18	11.31	11.31	11.32	11.04	5.24M
October 14, 2025	11.2	11.09	11.09	11.27	11	4.94M
October 13, 2025	10.9	11.07	11.07	11.17	10.53	6.56M
October 10, 2025	11.25	11.21	11.21	11.33	11.15	5.62M
October 09, 2025	11.34	11.25	11.25	11.51	11.18	10.07M
September 30, 2025	11.15	11.06	11.06	11.22	11.01	6.37M
September 29, 2025	10.84	11.1	11.1	11.32	10.63	9.98M
September 26, 2025	10.56	10.82	10.82	11.11	10.5	8.67M
September 25, 2025	10.73	10.56	10.56	10.87	10.53	3.14M
September 24, 2025	10.44	10.71	10.71	10.72	10.24	4.16M
September 23, 2025	10.59	10.44	10.44	10.59	10.06	5.97M
September 22, 2025	10.7	10.57	10.57	10.74	10.5	3.29M
September 19, 2025	10.79	10.73	10.73	10.88	10.53	3.83M
September 18, 2025	11.03	10.75	10.75	11.07	10.69	4.32M
September 17, 2025	11.09	11.07	11.07	11.2	11	3.31M
September 16, 2025	10.88	11.08	11.08	11.08	10.81	4.29M
September 15, 2025	10.93	10.89	10.89	10.98	10.81	3.65M
September 12, 2025	10.99	10.88	10.88	11	10.8	3.57M
September 11, 2025	10.98	10.95	10.95	10.98	10.73	3.5M
September 10, 2025	11.03	10.95	10.95	11.06	10.86	2.98M
September 09, 2025	11.04	10.97	10.97	11.08	10.9	4.05M
September 08, 2025	10.85	11.01	11.01	11.02	10.66	4.78M
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

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