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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.1	19.8	19.8	19.8	18.1	27.25M
February 12, 2026	17.7	18	18	18.4	17.5	24.8M
February 11, 2026	17.7	17.78	17.78	18.28	17.5	27.06M
February 10, 2026	17.86	18.35	18.35	19	17.64	45.61M
February 09, 2026	17.58	17.88	17.88	18.8	17.58	45.34M
February 06, 2026	16.1	17.75	17.75	17.75	16	29.86M
February 05, 2026	16.5	16.14	16.14	16.64	14.98	28.3M
February 04, 2026	16.36	16.63	16.63	17	16.12	35.94M
February 03, 2026	16.6	16.35	16.35	16.86	15.98	29.52M
February 02, 2026	16	16.15	16.15	16.9	15.88	51M
January 30, 2026	14.07	15.63	15.63	15.63	14	31.69M
January 29, 2026	14.32	14.21	14.21	14.87	13.71	33.37M
January 28, 2026	15.76	14.92	14.92	15.99	14.92	48.49M
January 27, 2026	15.3	16.58	16.58	17.2	14.92	66.4M
January 26, 2026	15.7	15.7	15.7	15.7	15.7	10.66M
January 23, 2026	14.12	14.27	14.27	14.35	14.09	7.22M
January 22, 2026	14.3	14.12	14.12	14.4	14.06	7.02M
January 21, 2026	13.78	14.23	14.23	14.36	13.65	9.53M
January 20, 2026	14.1	13.83	13.83	14.15	13.75	7.92M
January 19, 2026	13.92	14.11	14.11	14.28	13.8	12.71M
January 16, 2026	13.78	13.89	13.89	13.98	13.51	13.24M
January 15, 2026	13.43	13.68	13.68	13.98	13.43	9.1M
January 14, 2026	13.8	13.63	13.63	14.02	13.44	15.41M
January 13, 2026	13.89	13.9	13.9	14.03	13.66	14.68M
January 12, 2026	14.03	13.9	13.9	14.05	13.67	16.9M
January 09, 2026	13.47	14.01	14.01	14.09	13.31	22.05M
January 08, 2026	13.37	13.6	13.6	13.78	13.25	21.52M
January 07, 2026	13.46	13.2	13.2	13.47	13.15	18.22M
January 06, 2026	13.69	13.54	13.54	13.92	13.44	25.33M
January 05, 2026	14.84	13.81	13.81	14.87	13.7	38.1M
December 31, 2025	12.98	14.25	14.25	14.25	12.87	19.74M
December 30, 2025	12.89	12.95	12.95	13.06	12.68	6.66M
December 29, 2025	12.76	12.79	12.79	13.05	12.62	7.75M
December 26, 2025	13.01	12.67	12.67	13.09	12.63	8.99M
December 25, 2025	12.77	13	13	13.46	12.68	11.1M
December 24, 2025	12.31	12.57	12.57	12.99	12.29	11.4M
December 23, 2025	12.49	12.25	12.25	12.56	12.14	10.72M
December 22, 2025	11.81	11.97	11.97	12.04	11.62	5.6M
December 19, 2025	11.45	11.76	11.76	11.77	11.45	3.55M
December 18, 2025	11.23	11.44	11.44	11.48	11.14	3.48M
December 17, 2025	11.25	11.22	11.22	11.37	11.02	3.76M
December 16, 2025	11.47	11.26	11.26	11.48	11.18	2.84M
December 15, 2025	11.31	11.48	11.48	11.71	11.25	4.83M
December 12, 2025	11.48	11.35	11.35	11.69	11.28	4.38M
December 11, 2025	11.76	11.48	11.48	11.76	11.47	3.72M
December 10, 2025	11.94	11.72	11.72	11.94	11.68	4.87M
December 09, 2025	11.81	11.82	11.82	12.15	11.75	6.43M
December 08, 2025	11.94	11.87	11.87	12	11.76	3.87M
December 05, 2025	11.53	11.79	11.79	11.81	11.45	3.74M
December 04, 2025	11.69	11.59	11.59	11.78	11.47	3.71M
December 03, 2025	11.64	11.65	11.65	11.73	11.5	3.27M
December 02, 2025	11.61	11.65	11.65	11.73	11.45	3.48M
December 01, 2025	11.67	11.66	11.66	11.83	11.6	4.95M
November 28, 2025	11.52	11.66	11.66	11.66	11.38	3.45M
November 27, 2025	11.27	11.58	11.58	11.67	11.24	3.73M
November 26, 2025	11.38	11.28	11.28	11.55	11.25	3.88M
November 25, 2025	11.38	11.45	11.45	11.55	11.31	3.89M
November 24, 2025	11.14	11.23	11.23	11.46	11.07	7.48M
November 21, 2025	11.55	11.03	11.03	11.79	10.91	6.94M
November 20, 2025	11.72	11.65	11.65	11.86	11.54	5.52M

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