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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	12.01	11.7	11.7	12.07	11.65	5.39M
November 18, 2025	12.22	12.01	12.01	12.22	11.93	3.77M
November 17, 2025	12.14	12.14	12.14	12.24	12.05	3.71M
November 14, 2025	12.03	12.18	12.18	12.25	11.85	5.25M
November 13, 2025	12.18	12.04	12.04	12.18	11.86	4.21M
November 12, 2025	12.18	12	12	12.24	11.92	6.43M
November 11, 2025	12.16	12.18	12.18	12.3	12.07	4.15M
November 10, 2025	12.27	12.13	12.13	12.33	12.03	5.88M
November 07, 2025	12.4	12.21	12.21	12.46	12.13	5.63M
November 06, 2025	12.12	12.26	12.26	12.26	12.02	5.37M
November 05, 2025	11.9	12.12	12.12	12.19	11.89	6.43M
November 04, 2025	12.07	12.04	12.04	12.22	11.97	7.02M
November 03, 2025	12.09	11.96	11.96	12.17	11.85	9.39M
October 31, 2025	11.86	12.08	12.08	12.29	11.84	13.58M
October 30, 2025	11.81	11.83	11.83	12.29	11.78	17.23M
October 29, 2025	11.67	11.62	11.62	11.83	11.53	5.55M
October 28, 2025	11.57	11.7	11.7	11.78	11.51	6.1M
October 27, 2025	11.54	11.59	11.59	11.62	11.35	6.59M
October 24, 2025	11.45	11.49	11.49	11.58	11.37	5.12M
October 23, 2025	11.39	11.45	11.45	11.49	11.22	4.63M
October 22, 2025	11.29	11.36	11.36	11.44	11.22	4.73M
October 21, 2025	11.27	11.29	11.29	11.3	11.17	4.6M

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