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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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