Guangzhou Baiyun Electric Equipment Co., Ltd. (603861.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 8.35 | 8.69 | 8.27 | 8.50 | 8.50 | 7,415,600 |
| 13 Jun 2024 | 8.40 | 8.52 | 8.31 | 8.35 | 8.35 | 4,639,700 |
| 12 Jun 2024 | 8.33 | 8.48 | 8.25 | 8.41 | 8.41 | 4,857,700 |
| 11 Jun 2024 | 8.17 | 8.37 | 8.01 | 8.36 | 8.36 | 4,612,500 |
| 07 Jun 2024 | 8.17 | 8.32 | 8.02 | 8.25 | 8.25 | 6,221,600 |
| 06 Jun 2024 | 8.47 | 8.51 | 7.95 | 8.06 | 8.06 | 8,628,300 |
| 05 Jun 2024 | 8.86 | 8.86 | 8.42 | 8.42 | 8.42 | 8,410,300 |
| 04 Jun 2024 | 8.78 | 8.94 | 8.62 | 8.92 | 8.92 | 8,026,052 |
| 03 Jun 2024 | 8.97 | 9.00 | 8.71 | 8.80 | 8.80 | 7,278,700 |
| 31 May 2024 | 9.06 | 9.19 | 8.90 | 8.97 | 8.97 | 8,986,500 |
| 30 May 2024 | 9.14 | 9.38 | 9.08 | 9.12 | 9.12 | 9,931,800 |
| 29 May 2024 | 9.49 | 9.49 | 9.19 | 9.26 | 9.26 | 13,059,800 |
| 28 May 2024 | 9.36 | 9.70 | 9.17 | 9.60 | 9.60 | 20,017,300 |
| 27 May 2024 | 9.28 | 9.61 | 9.17 | 9.38 | 9.38 | 17,861,600 |
| 24 May 2024 | 8.85 | 9.70 | 8.81 | 9.34 | 9.34 | 20,820,500 |
| 23 May 2024 | 9.31 | 9.37 | 8.86 | 8.90 | 8.90 | 13,129,300 |
| 22 May 2024 | 9.60 | 9.73 | 9.23 | 9.29 | 9.29 | 21,927,120 |
| 21 May 2024 | 8.89 | 9.81 | 8.86 | 9.45 | 9.45 | 28,468,812 |
| 20 May 2024 | 8.81 | 8.94 | 8.75 | 8.92 | 8.92 | 5,608,100 |
| 17 May 2024 | 8.72 | 8.81 | 8.68 | 8.80 | 8.80 | 4,756,100 |
| 16 May 2024 | 8.79 | 8.91 | 8.72 | 8.73 | 8.73 | 6,159,100 |
| 15 May 2024 | 8.95 | 9.07 | 8.75 | 8.78 | 8.78 | 9,697,322 |
| 14 May 2024 | 8.95 | 9.30 | 8.89 | 9.00 | 9.00 | 12,762,963 |
| 13 May 2024 | 8.75 | 9.24 | 8.68 | 9.06 | 9.06 | 12,983,500 |
| 10 May 2024 | 8.76 | 8.98 | 8.67 | 8.90 | 8.90 | 9,914,700 |
| 09 May 2024 | 8.75 | 8.93 | 8.72 | 8.77 | 8.77 | 7,840,500 |
| 08 May 2024 | 8.70 | 8.90 | 8.61 | 8.68 | 8.68 | 8,050,971 |
| 07 May 2024 | 8.69 | 8.96 | 8.57 | 8.74 | 8.74 | 10,154,400 |
| 06 May 2024 | 8.48 | 8.73 | 8.41 | 8.73 | 8.73 | 10,763,500 |
| 30 Apr 2024 | 8.37 | 8.59 | 8.22 | 8.48 | 8.48 | 13,217,154 |
| 29 Apr 2024 | 8.17 | 8.30 | 8.14 | 8.29 | 8.29 | 8,340,006 |
| 26 Apr 2024 | 7.97 | 8.18 | 7.95 | 8.15 | 8.15 | 9,251,900 |
| 25 Apr 2024 | 8.02 | 8.25 | 7.82 | 8.06 | 8.06 | 10,118,008 |
| 24 Apr 2024 | 7.85 | 8.03 | 7.83 | 8.03 | 8.03 | 7,777,500 |
| 23 Apr 2024 | 7.95 | 8.12 | 7.80 | 7.86 | 7.86 | 7,711,300 |
| 22 Apr 2024 | 8.08 | 8.15 | 7.62 | 7.95 | 7.95 | 10,976,933 |
| 19 Apr 2024 | 8.59 | 8.59 | 8.04 | 8.06 | 8.06 | 19,801,983 |
| 18 Apr 2024 | 7.78 | 8.56 | 7.70 | 8.56 | 8.56 | 11,775,700 |
| 17 Apr 2024 | 7.22 | 7.78 | 7.15 | 7.78 | 7.78 | 8,555,250 |
| 16 Apr 2024 | 7.80 | 7.81 | 7.01 | 7.07 | 7.07 | 8,990,700 |
| 15 Apr 2024 | 8.19 | 8.30 | 7.51 | 7.67 | 7.67 | 8,437,800 |
| 12 Apr 2024 | 8.28 | 8.44 | 8.15 | 8.21 | 8.21 | 4,142,100 |
| 11 Apr 2024 | 8.18 | 8.49 | 8.10 | 8.32 | 8.32 | 5,305,855 |
| 10 Apr 2024 | 8.42 | 8.48 | 8.06 | 8.15 | 8.15 | 3,996,400 |
| 09 Apr 2024 | 8.27 | 8.49 | 8.27 | 8.45 | 8.45 | 3,901,900 |
| 08 Apr 2024 | 8.57 | 8.58 | 8.27 | 8.30 | 8.30 | 4,150,000 |
| 03 Apr 2024 | 8.69 | 8.69 | 8.46 | 8.59 | 8.59 | 4,511,900 |
| 02 Apr 2024 | 8.63 | 8.79 | 8.58 | 8.69 | 8.69 | 4,065,462 |
| 01 Apr 2024 | 8.38 | 8.68 | 8.36 | 8.67 | 8.67 | 4,724,500 |
| 29 Mar 2024 | 8.23 | 8.36 | 8.22 | 8.37 | 8.37 | 1,905,900 |
| 28 Mar 2024 | 8.01 | 8.38 | 7.99 | 8.24 | 8.24 | 3,877,900 |
| 27 Mar 2024 | 8.42 | 8.45 | 8.00 | 8.05 | 8.05 | 3,108,200 |
| 26 Mar 2024 | 8.29 | 8.46 | 8.16 | 8.38 | 8.38 | 3,690,800 |
| 25 Mar 2024 | 8.55 | 8.59 | 8.30 | 8.35 | 8.35 | 4,047,700 |
| 22 Mar 2024 | 8.72 | 8.72 | 8.48 | 8.56 | 8.56 | 4,282,200 |
| 21 Mar 2024 | 8.71 | 8.78 | 8.57 | 8.74 | 8.74 | 3,949,800 |
| 20 Mar 2024 | 8.60 | 8.72 | 8.60 | 8.69 | 8.69 | 3,591,300 |
| 19 Mar 2024 | 8.72 | 8.76 | 8.59 | 8.65 | 8.65 | 3,929,900 |
| 18 Mar 2024 | 8.49 | 8.67 | 8.49 | 8.67 | 8.67 | 4,225,400 |
| 15 Mar 2024 | 8.41 | 8.52 | 8.31 | 8.51 | 8.51 | 3,959,100 |
| 14 Mar 2024 | 8.49 | 8.57 | 8.34 | 8.43 | 8.43 | 4,435,200 |
| 13 Mar 2024 | 8.48 | 8.58 | 8.40 | 8.52 | 8.52 | 4,538,500 |
| 12 Mar 2024 | 8.43 | 8.54 | 8.35 | 8.50 | 8.50 | 5,815,400 |
| 11 Mar 2024 | 8.21 | 8.46 | 8.19 | 8.44 | 8.44 | 6,759,600 |
| 08 Mar 2024 | 8.07 | 8.24 | 8.04 | 8.16 | 8.16 | 3,846,200 |
| 07 Mar 2024 | 8.21 | 8.30 | 8.02 | 8.07 | 8.07 | 6,101,316 |
| 06 Mar 2024 | 7.90 | 8.36 | 7.89 | 8.18 | 8.18 | 7,163,400 |
| 05 Mar 2024 | 8.17 | 8.18 | 7.96 | 7.99 | 7.99 | 4,749,600 |
| 04 Mar 2024 | 8.21 | 8.35 | 8.08 | 8.23 | 8.23 | 5,942,500 |
| 01 Mar 2024 | 7.92 | 8.20 | 7.92 | 8.14 | 8.14 | 6,590,900 |
| 29 Feb 2024 | 7.52 | 7.93 | 7.52 | 7.93 | 7.93 | 7,200,200 |
| 28 Feb 2024 | 8.33 | 8.56 | 7.58 | 7.64 | 7.64 | 12,667,953 |
| 27 Feb 2024 | 8.00 | 8.38 | 7.96 | 8.38 | 8.38 | 6,288,953 |
| 26 Feb 2024 | 7.90 | 8.25 | 7.89 | 8.07 | 8.07 | 7,553,700 |
| 23 Feb 2024 | 7.64 | 7.95 | 7.62 | 7.88 | 7.88 | 6,987,700 |
| 22 Feb 2024 | 7.50 | 7.68 | 7.43 | 7.67 | 7.67 | 6,728,051 |
| 21 Feb 2024 | 7.30 | 7.74 | 7.27 | 7.50 | 7.50 | 8,938,800 |
| 20 Feb 2024 | 7.28 | 7.43 | 7.20 | 7.40 | 7.40 | 6,221,424 |
| 19 Feb 2024 | 7.23 | 7.50 | 7.18 | 7.35 | 7.35 | 10,308,479 |
| 08 Feb 2024 | 6.57 | 7.19 | 6.31 | 7.15 | 7.15 | 13,630,365 |
| 07 Feb 2024 | 6.78 | 7.00 | 6.50 | 6.61 | 6.61 | 10,455,638 |
| 06 Feb 2024 | 6.63 | 7.03 | 6.16 | 6.85 | 6.85 | 9,925,365 |
| 05 Feb 2024 | 7.32 | 7.36 | 6.70 | 6.70 | 6.70 | 9,433,100 |
| 02 Feb 2024 | 7.85 | 7.98 | 7.14 | 7.44 | 7.44 | 6,288,500 |
| 01 Feb 2024 | 7.83 | 7.96 | 7.55 | 7.77 | 7.77 | 5,776,800 |
| 31 Jan 2024 | 8.26 | 8.38 | 7.81 | 7.82 | 7.82 | 6,529,900 |
| 30 Jan 2024 | 8.47 | 8.60 | 8.15 | 8.18 | 8.18 | 4,500,200 |
| 29 Jan 2024 | 8.98 | 9.03 | 8.47 | 8.52 | 8.52 | 4,614,800 |
| 26 Jan 2024 | 8.92 | 9.09 | 8.83 | 8.96 | 8.96 | 4,887,000 |
| 25 Jan 2024 | 8.64 | 8.94 | 8.53 | 8.94 | 8.94 | 5,263,900 |
| 24 Jan 2024 | 8.55 | 8.77 | 8.31 | 8.65 | 8.65 | 5,389,900 |
| 23 Jan 2024 | 8.59 | 8.69 | 8.40 | 8.51 | 8.51 | 4,568,580 |
| 22 Jan 2024 | 9.16 | 9.20 | 8.51 | 8.58 | 8.58 | 6,282,500 |
| 19 Jan 2024 | 9.49 | 9.56 | 9.17 | 9.20 | 9.20 | 6,632,800 |
| 18 Jan 2024 | 9.58 | 9.64 | 9.21 | 9.53 | 9.53 | 8,808,000 |
| 17 Jan 2024 | 9.96 | 10.12 | 9.63 | 9.68 | 9.68 | 8,252,300 |
| 16 Jan 2024 | 10.05 | 10.26 | 9.76 | 10.00 | 10.00 | 10,979,300 |
| 15 Jan 2024 | 9.83 | 10.49 | 9.77 | 10.05 | 10.05 | 13,524,100 |
| 12 Jan 2024 | 9.82 | 10.05 | 9.74 | 9.76 | 9.76 | 5,752,200 |
| 11 Jan 2024 | 9.53 | 9.87 | 9.53 | 9.83 | 9.83 | 5,687,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.