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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	16.79	16.55	16.55	17.18	16.5	19.82M
February 12, 2026	16.95	17.02	17.02	17.48	16.4	32.64M
February 11, 2026	16.6	16.94	16.94	17.28	16.57	28.84M
February 10, 2026	16.43	16.71	16.71	16.92	16.31	25.11M
February 09, 2026	16.82	16.61	16.61	16.98	16.3	28.2M
February 06, 2026	16.01	16.67	16.67	17.15	15.92	42.23M
February 05, 2026	16.76	16.33	16.33	17.51	16.15	49.73M
February 04, 2026	18.08	17.83	17.83	19.09	17.26	65.67M
February 03, 2026	20.1	18.21	18.21	20.1	17.8	82.93M
February 02, 2026	18.28	18.28	18.28	18.28	18.28	10.72M
January 30, 2026	15.12	16.62	16.62	16.62	15.03	36.76M
January 29, 2026	15.45	15.11	15.11	15.68	14.91	24.87M
January 28, 2026	16.1	15.59	15.59	16.59	15.56	27.19M
January 27, 2026	15.3	16	16	16.08	14.45	38M
January 26, 2026	15.13	15.31	15.31	16	15.13	29.71M
January 23, 2026	14.85	14.96	14.96	15.66	14.83	28.9M
January 22, 2026	15.14	14.84	14.84	15.5	14.64	24.79M
January 21, 2026	15.2	15.22	15.22	15.51	14.92	22.11M
January 20, 2026	15.66	15.4	15.4	16.1	15.3	43.32M
January 19, 2026	14.14	16.06	16.06	16.06	14.14	56.76M
January 16, 2026	14.21	14.6	14.6	15.02	13.93	60.85M
January 15, 2026	13.76	13.65	13.65	14.06	13.53	21.67M
January 14, 2026	13.3	14	14	14.19	13.15	44.63M
January 13, 2026	13	13.3	13.3	13.65	12.64	39.59M
January 12, 2026	13.3	13.01	13.01	13.3	12.81	17.29M
January 09, 2026	12.98	13.12	13.12	13.5	12.92	17.22M
January 08, 2026	12.93	13	13	13.2	12.92	13.75M
January 07, 2026	12.71	12.99	12.99	13.37	12.71	24.06M
January 06, 2026	12.76	12.77	12.77	12.9	12.67	13.64M
January 05, 2026	12.32	12.8	12.8	13.15	12.32	24.85M
December 31, 2025	12.38	12.17	12.17	12.42	12.06	13.22M
December 30, 2025	12.17	12.45	12.45	12.72	12.03	19.85M
December 29, 2025	12.58	12.2	12.2	12.58	12.17	12.24M
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

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