Guangzhou Baiyun Electric Equipment Co., Ltd. - 603861.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	12.55	12.38	12.38	12.79	12.29	17.99M
December 25, 2025	12.3	12.66	12.66	12.92	12.21	23.7M
December 24, 2025	12.31	12.37	12.37	12.41	12.12	26.6M
December 23, 2025	12.05	12.44	12.44	13.05	12.05	46.9M
December 22, 2025	11.45	11.86	11.86	12.08	11.43	19.37M
December 19, 2025	11.36	11.46	11.46	11.7	11.32	10.24M
December 18, 2025	11.31	11.32	11.32	11.35	11.15	9.19M
December 17, 2025	11.37	11.39	11.39	11.61	11.04	14.87M
December 16, 2025	11.7	11.37	11.37	11.79	11.3	13.55M
December 15, 2025	11.86	11.8	11.8	12.02	11.7	15.15M
December 12, 2025	11.42	11.85	11.85	12	11.42	18.72M
December 11, 2025	11.62	11.45	11.45	11.85	11.44	9.32M
December 10, 2025	11.77	11.63	11.63	11.8	11.48	9.76M
December 09, 2025	11.6	11.77	11.77	12.09	11.56	17.01M
December 08, 2025	11.5	11.64	11.64	11.75	11.39	11.54M
December 05, 2025	11.28	11.46	11.46	11.52	11.16	9.65M
December 04, 2025	11.43	11.26	11.26	11.43	11.13	13.74M
December 03, 2025	11.58	11.39	11.39	11.77	11.38	11.53M
December 02, 2025	11.74	11.57	11.57	11.74	11.45	9.06M
December 01, 2025	11.83	11.75	11.75	11.86	11.61	13.15M
November 28, 2025	11.5	11.83	11.83	11.9	11.43	14.97M
November 27, 2025	11.43	11.53	11.53	11.68	11.41	12.72M
November 26, 2025	11.63	11.43	11.43	11.64	11.39	11.37M
November 25, 2025	11.75	11.57	11.57	11.9	11.57	16.93M
November 24, 2025	11.46	11.72	11.72	11.92	11.34	19.83M
November 21, 2025	12.13	11.46	11.46	12.29	11.45	27.44M
November 20, 2025	12.28	12.12	12.12	12.47	11.96	14.27M
November 19, 2025	12.57	12.28	12.28	12.71	12.2	14.41M
November 18, 2025	13.08	12.61	12.61	13.08	12.52	19.21M
November 17, 2025	13.26	13.09	13.09	13.39	12.89	20.53M
November 14, 2025	13.87	13.2	13.2	13.88	13.15	28.1M
November 13, 2025	13.51	13.6	13.6	14.2	13.51	27.4M
November 12, 2025	14.31	13.72	13.72	14.48	13.68	39.6M
November 11, 2025	13.88	14.59	14.59	14.82	13.72	52.03M
November 10, 2025	14.15	14.01	14.01	14.28	13.6	44.16M
November 07, 2025	13.26	14	14	14.7	13.09	50.82M
November 06, 2025	13.2	13.38	13.38	14.2	12.99	58.64M
November 05, 2025	12.25	13.2	13.2	13.28	12.23	48.75M
November 04, 2025	12.15	12.58	12.58	12.98	12.14	36.85M
November 03, 2025	11.93	12.24	12.24	12.3	11.89	20.39M
October 31, 2025	11.97	12.02	12.02	12.18	11.82	17.99M
October 30, 2025	12.1	12.03	12.03	12.41	12	23.47M
October 29, 2025	11.94	12.24	12.24	12.42	11.77	32.4M
October 28, 2025	12.02	11.86	11.86	12.14	11.76	24.46M
October 27, 2025	11.93	11.97	11.97	12.25	11.92	26.57M
October 24, 2025	11.7	11.93	11.93	12.09	11.61	33.41M
October 23, 2025	12.06	11.77	11.77	12.2	11.54	38.59M
October 22, 2025	12.63	12.18	12.18	12.7	12.06	52.07M
October 21, 2025	13.49	12.79	12.79	13.5	12.74	80.14M
October 20, 2025	12.02	13.44	13.44	13.44	12.02	43.7M
October 17, 2025	11.9	12.22	12.22	12.8	11.54	78.29M
October 16, 2025	12.75	12.03	12.03	13.19	11.92	91.62M
October 15, 2025	10.86	11.99	11.99	11.99	10.85	35.84M
October 14, 2025	10.86	10.9	10.9	11.09	10.79	16.41M
October 13, 2025	10.42	10.85	10.85	10.89	10.34	14.85M
October 10, 2025	10.77	10.89	10.89	11.02	10.66	17.29M
October 09, 2025	10.64	10.78	10.78	10.83	10.61	13.86M
September 30, 2025	10.65	10.56	10.56	10.75	10.56	10.95M
September 29, 2025	10.41	10.64	10.64	10.75	10.29	15.9M
September 26, 2025	10.36	10.4	10.4	10.55	10.3	10.74M

Guangzhou Baiyun Electric Equipment Co., Ltd. (603861.SS) SHH