UK markets open in 1 hour 17 minutes

Zhejiang Baida Precision Manufacturing Corp. (603331.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
9.08+0.13 (+1.45%)
As of 01:28PM CST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20248.969.158.969.089.081,244,440
27 Jun 20248.989.178.938.958.952,292,000
26 Jun 20248.608.988.548.988.982,022,520
25 Jun 20248.538.718.498.558.551,749,700
24 Jun 20248.818.878.478.488.482,451,681
21 Jun 20248.868.978.748.858.851,554,480
20 Jun 20249.109.138.838.858.852,228,200
19 Jun 20249.209.229.079.109.101,613,700
18 Jun 20248.959.198.929.149.142,144,200
17 Jun 20249.139.168.948.988.981,746,500
14 Jun 20249.239.259.059.169.161,434,400
13 Jun 20249.279.359.199.229.221,817,241
12 Jun 20249.149.319.089.279.271,761,700
11 Jun 20249.189.188.949.149.141,725,500
07 Jun 20249.059.258.989.209.202,954,349
06 Jun 20249.169.208.788.878.873,669,000
05 Jun 20249.429.429.149.169.162,714,023
04 Jun 20249.689.709.329.459.453,032,054
03 Jun 20249.9310.049.589.679.673,188,723
31 May 202410.0310.079.979.989.982,009,620
30 May 202410.0110.079.909.989.981,500,700
29 May 20249.8710.069.879.979.972,006,600
28 May 202410.0210.029.869.879.871,652,900
27 May 202410.0310.059.8710.0210.022,493,770
24 May 202410.0510.149.9810.0110.011,878,649
23 May 202410.2810.3010.0310.0510.052,461,100
22 May 202410.1510.2910.0810.2810.282,343,700
21 May 202410.4710.4710.0510.1410.144,188,741
20 May 202410.6010.6010.4010.4510.452,302,100
20 May 20240.2 Dividend
17 May 202410.6010.7610.5910.7110.512,199,500
16 May 202410.7810.8210.6710.6910.492,081,100
15 May 202410.8410.8810.6610.7010.501,796,900
14 May 202410.7510.8410.6510.7810.582,040,455
13 May 202410.8010.8010.5710.6510.452,559,480
10 May 202411.0811.0810.8010.8210.622,686,800
09 May 202410.8111.0610.8110.9810.772,949,100
08 May 202411.0511.1110.7910.8110.613,101,260
07 May 202410.9311.0810.8611.0610.854,476,941
06 May 202410.9511.0610.8210.9110.714,905,759
30 Apr 202410.9711.1110.7710.8510.653,026,820
29 Apr 202410.4510.9910.4510.9610.766,129,617
26 Apr 202410.5010.7210.3010.7010.504,223,439
25 Apr 202410.3010.5410.2310.4510.253,366,368
24 Apr 202410.2310.3910.2110.3210.134,078,631
23 Apr 202410.4710.4710.2610.3710.182,591,433
22 Apr 202410.2310.4410.0410.2510.062,839,003
19 Apr 202410.3210.5510.2010.3510.162,951,599
18 Apr 202410.5210.6510.2810.4310.243,592,350
17 Apr 20249.9310.549.9110.4710.275,305,850
16 Apr 202410.4410.449.669.709.525,989,860
15 Apr 202410.9011.0910.3410.5010.305,236,300
12 Apr 202411.0211.2510.9610.9610.763,721,200
11 Apr 202410.8511.1210.8211.0110.803,394,283
10 Apr 202411.1111.1910.7611.0210.814,100,692
09 Apr 202410.8611.1110.8011.0910.883,210,700
08 Apr 202411.2011.3010.8110.9110.715,817,160
03 Apr 202411.6011.6011.1711.2811.075,573,085
02 Apr 202411.6911.8311.5111.5911.376,384,700
01 Apr 202411.5011.7511.4511.7011.487,451,653
29 Mar 202411.5511.5611.2311.4411.233,450,685
28 Mar 202411.1811.6011.1611.4411.237,861,140
27 Mar 202411.5411.6311.2011.2010.998,343,853
26 Mar 202411.6812.0411.1911.4511.2412,345,811
25 Mar 202412.6912.7511.9211.9211.7018,673,698
22 Mar 202414.8014.8013.2413.2412.9924,291,295
21 Mar 202413.8714.7813.4114.6214.3528,703,007
20 Mar 202414.0315.1013.8114.2613.9938,375,712
19 Mar 202413.2214.5613.0014.5614.2932,279,161
18 Mar 202413.9914.8013.2013.2412.9924,896,310
15 Mar 202412.5013.5012.3013.4513.2019,537,291
14 Mar 202412.4614.0012.1213.2813.0329,027,366
13 Mar 202411.3012.7611.3012.7612.5222,423,952
12 Mar 202411.0512.1610.9511.6011.389,989,228
11 Mar 202410.7911.3610.5211.0510.843,767,310
08 Mar 202410.6510.9910.6310.7910.592,964,972
07 Mar 202410.8311.0910.5810.7010.503,277,224
06 Mar 202410.5110.8810.4810.7710.572,866,400
05 Mar 202410.6110.6810.4010.5010.301,965,040
04 Mar 202410.7210.7210.3010.5710.372,605,252
01 Mar 202410.8010.8810.5110.7110.514,478,960
29 Feb 20249.8310.959.8010.8010.606,335,177
28 Feb 202411.0711.2510.0410.059.867,684,788
27 Feb 202411.5911.6710.9211.1610.957,675,445
26 Feb 202410.3111.2310.3111.2311.023,528,444
23 Feb 20249.9110.219.9110.2110.022,038,349
22 Feb 20249.599.869.599.809.622,008,164
21 Feb 20249.559.909.409.629.443,065,255
20 Feb 20249.309.829.239.509.323,278,476
19 Feb 20248.929.608.929.339.164,667,818
08 Feb 20247.998.797.998.788.625,191,723
07 Feb 20248.338.417.788.107.956,351,402
06 Feb 20248.008.767.378.408.246,675,137
05 Feb 20249.019.058.198.198.043,900,400
02 Feb 20249.759.948.789.108.933,442,070
01 Feb 20249.929.929.439.749.562,856,407
31 Jan 202410.4510.519.859.929.733,314,823
30 Jan 202410.8010.8810.4510.6510.452,601,600
29 Jan 202411.4011.4010.7210.7210.523,064,562
26 Jan 202411.4011.7811.1911.2411.034,305,114
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...