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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	10.56	10.41	10.41	10.78	10.32	10.86M
September 24, 2025	10.43	10.56	10.51	10.58	10.32	12.11M
September 23, 2025	10.7	10.55	10.5	10.79	10.25	16.68M
September 22, 2025	10.66	10.72	10.67	10.79	10.5	12.02M
September 19, 2025	10.71	10.65	10.6	10.84	10.55	13.38M
September 18, 2025	11.13	10.78	10.73	11.14	10.65	22.37M
September 17, 2025	11.1	11.13	11.08	11.25	11.01	20.99M
September 16, 2025	10.99	11.11	11.11	11.15	10.88	25.3M
September 15, 2025	10.88	11.01	11.01	11.22	10.83	28.56M
September 12, 2025	11.46	10.95	10.95	11.5	10.9	53.87M
September 11, 2025	10.13	11.2	11.2	11.2	9.98	40.33M
September 10, 2025	10.33	10.18	10.18	10.36	10.14	13.45M
September 09, 2025	10.45	10.38	10.38	10.46	10.23	13.43M
September 08, 2025	10.47	10.48	10.48	10.53	10.34	16.38M
September 05, 2025	10.25	10.43	10.43	10.44	10.18	17.54M
September 04, 2025	10.18	10.23	10.23	10.54	9.98	21.37M

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