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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	11.07	11.2	11.2	11.22	10.99	4.59M
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

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