Shanghai - Delayed Quote CNY

Baida Group Co.,Ltd (600865.SS)

Compare
8.96
+0.13
+(1.47%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 19, 20258.828.978.768.968.968,899,600
Feb 18, 20259.199.338.808.838.8316,333,462
Feb 17, 20259.009.798.909.309.3022,261,983
Feb 14, 20259.149.148.868.998.9912,531,561
Feb 13, 20259.189.339.129.179.1715,081,295
Feb 12, 20259.069.198.959.199.1912,557,950
Feb 11, 20259.259.339.019.089.0813,569,523
Feb 10, 20258.869.248.869.209.2016,433,567
Feb 7, 20258.719.028.708.878.8713,984,400
Feb 6, 20258.608.738.558.718.7112,098,534
Feb 5, 20258.828.908.538.648.6414,123,750
Jan 27, 20259.659.668.798.808.8017,263,120
Jan 24, 20259.609.769.329.649.6418,983,443
Jan 23, 20259.9810.119.559.799.7927,046,780
Jan 22, 202510.0510.559.7710.1710.1741,019,881
Jan 21, 20259.029.918.939.919.9128,979,865
Jan 20, 20258.949.208.819.019.0115,346,581
Jan 17, 20259.289.398.938.948.9422,349,369
Jan 16, 20258.979.748.859.529.5231,793,369
Jan 15, 20258.789.488.528.978.9724,480,012
Jan 14, 20258.458.818.408.788.7817,506,250
Jan 13, 20258.308.618.028.408.4014,849,459
Jan 10, 20259.019.098.458.458.4522,878,286
Jan 9, 20259.109.298.959.099.0923,860,836
Jan 8, 20259.189.628.729.459.4533,097,038
Jan 7, 20259.049.999.049.269.2637,857,217
Jan 6, 202510.0410.0410.0410.0410.043,361,500
Jan 3, 202511.8112.0611.1511.1511.1524,039,909
Jan 2, 202511.6012.8911.3612.3912.3951,116,202
Dec 31, 202411.9012.9011.3211.7711.7759,297,341
Dec 30, 202410.6611.7510.3111.7511.7550,641,335
Dec 27, 202410.8011.8510.6010.6810.6844,508,440
Dec 26, 202410.5311.0910.4511.0911.0930,186,732
Dec 25, 20249.1810.088.7510.0810.0818,541,010
Dec 24, 20249.029.188.829.169.165,994,449
Dec 23, 20249.409.409.009.029.026,619,000
Dec 20, 20249.439.669.379.419.416,603,200
Dec 19, 20249.799.799.389.469.468,454,281
Dec 18, 20249.8910.179.599.799.799,995,474
Dec 17, 202410.5010.509.879.919.9114,826,670
Dec 16, 202410.6811.2410.4710.7410.7418,473,606
Dec 13, 202411.0311.0710.5710.6910.6919,460,268
Dec 12, 202410.6711.6110.3811.3511.3533,837,009
Dec 11, 202410.0711.0610.0510.8710.8727,863,875
Dec 10, 202410.2110.319.9510.0510.0514,434,401
Dec 9, 202410.0910.269.709.899.8914,190,900
Dec 6, 20249.7210.709.5710.2010.2023,659,058
Dec 5, 20249.669.779.439.739.736,137,300
Dec 4, 20249.6210.009.619.719.7110,039,738
Dec 3, 20249.9010.019.709.749.749,483,805
Dec 2, 202410.0510.069.839.909.9011,372,350
Nov 29, 20249.8810.099.6610.0310.0315,309,407
Nov 28, 20249.409.969.399.889.8814,525,490
Nov 27, 20249.299.629.079.439.438,714,370
Nov 26, 20249.249.419.019.349.345,795,896
Nov 25, 20249.599.599.059.239.238,284,369
Nov 22, 20249.289.859.289.409.4014,786,843
Nov 21, 20249.259.289.099.239.234,564,239
Nov 20, 20249.149.319.099.249.244,546,300
Nov 19, 20249.019.158.939.149.144,539,590
Nov 18, 20249.269.398.919.009.005,557,585
Nov 15, 20249.379.509.109.109.106,843,286
Nov 14, 20249.779.779.289.349.347,019,800
Nov 13, 20249.829.979.519.779.777,112,832
Nov 12, 20249.7610.089.709.869.8612,157,575
Nov 11, 20249.829.959.509.699.6916,920,034
Nov 8, 202410.2210.459.9910.0310.0315,649,585
Nov 7, 202410.0510.489.8710.2810.2822,200,432
Nov 6, 202410.1710.299.809.909.9018,517,120
Nov 5, 202410.3910.659.9610.1310.1328,292,933
Nov 4, 20249.4810.849.4810.5410.5437,420,726
Nov 1, 202411.5212.6510.3710.3710.3735,797,902
Oct 31, 202411.5211.5210.4711.5211.5239,911,611
Oct 30, 202410.4310.4710.3010.4710.478,354,455
Oct 29, 20249.479.529.209.529.5220,731,601
Oct 28, 20247.918.657.818.658.658,947,318
Oct 25, 20247.468.157.467.867.8612,111,467
Oct 24, 20247.327.437.247.417.412,782,592
Oct 23, 20247.197.377.167.297.293,217,553
Oct 22, 20247.147.257.137.197.191,905,428
Oct 21, 20247.247.377.107.177.174,192,524
Oct 18, 20247.087.267.047.187.182,629,299
Oct 17, 20247.227.237.027.067.061,469,461
Oct 16, 20247.067.257.057.177.171,545,641
Oct 15, 20247.297.337.087.147.142,492,978
Oct 14, 20247.197.297.067.207.202,981,529
Oct 11, 20247.437.587.127.167.163,894,429
Oct 10, 20247.097.287.037.237.232,780,271
Oct 9, 20247.407.427.107.107.103,602,471
Oct 8, 20248.208.207.417.567.567,417,617
Sep 30, 20247.147.517.007.487.486,426,178
Sep 27, 20246.847.006.786.986.981,655,942
Sep 26, 20246.526.856.526.826.822,139,538
Sep 25, 20246.486.696.476.576.571,764,800
Sep 24, 20246.296.456.286.446.441,386,612
Sep 23, 20246.246.306.226.256.25676,000
Sep 20, 20246.266.326.216.246.24677,500
Sep 19, 20246.196.316.146.286.281,127,400
Sep 18, 20246.126.155.966.136.131,033,550
Sep 13, 20246.206.206.096.126.121,014,350
Sep 12, 20246.176.256.126.146.14813,184
Sep 11, 20246.316.326.156.186.181,037,900
Sep 10, 20246.426.456.246.326.321,077,350
Sep 9, 20246.366.476.206.416.41747,200
Sep 6, 20246.496.526.356.376.371,172,805
Sep 5, 20246.356.456.346.456.45928,050
Sep 4, 20246.446.446.326.346.34633,000
Sep 3, 20246.336.436.316.386.38764,154
Sep 2, 20246.406.406.336.336.33935,400
Aug 30, 20246.216.446.176.356.351,829,000
Aug 29, 20246.206.226.116.216.211,485,250
Aug 28, 20246.306.396.176.206.202,175,700
Aug 27, 20246.446.446.276.296.291,329,900
Aug 26, 20246.346.476.306.396.39824,485
Aug 23, 20246.456.456.266.346.34875,104
Aug 22, 20246.446.466.356.366.36780,601
Aug 21, 20246.506.506.366.436.43634,000
Aug 20, 20246.576.576.406.426.421,403,000
Aug 19, 20246.806.806.466.586.581,461,400
Aug 16, 20246.716.716.626.626.62695,200
Aug 15, 20246.646.716.556.676.67726,600
Aug 14, 20246.806.806.606.636.63791,185
Aug 13, 20246.736.766.626.686.68781,300
Aug 12, 20246.786.856.676.736.731,202,038
Aug 9, 20246.996.996.806.816.811,260,500
Aug 8, 20246.897.056.876.936.931,482,200
Aug 7, 20246.936.956.786.936.931,238,750
Aug 6, 20246.686.906.686.896.891,328,100
Aug 5, 20246.886.956.666.686.681,521,000
Aug 2, 20246.786.886.736.806.80921,700
Aug 1, 20246.826.886.736.796.791,312,175
Jul 31, 20246.576.846.566.816.812,005,701
Jul 30, 20246.536.626.496.596.59962,101
Jul 29, 20246.496.566.426.536.53820,800
Jul 26, 20246.386.506.336.486.481,012,700
Jul 25, 20246.316.406.216.336.33736,900
Jul 24, 20246.516.516.266.306.301,256,785
Jul 23, 20246.406.556.406.416.411,162,105
Jul 22, 20246.496.496.376.446.44821,300
Jul 19, 20246.566.566.366.436.431,125,417
Jul 18, 20246.466.606.356.576.571,429,265
Jul 17, 20246.546.636.406.526.521,691,853
Jul 16, 20246.546.556.446.516.511,215,765
Jul 15, 20246.756.756.506.546.541,078,160
Jul 12, 20246.616.786.606.696.691,603,630
Jul 11, 20246.516.686.476.676.672,106,951
Jul 10, 20246.446.556.376.426.421,841,975
Jul 9, 20246.606.606.346.506.501,670,116
Jul 8, 20246.786.786.406.496.491,547,150
Jul 5, 20246.626.626.626.626.62-
Jul 4, 20246.916.946.616.626.622,220,300
Jul 3, 20246.896.996.776.926.922,232,025
Jul 2, 20246.636.826.596.776.771,285,600
Jul 1, 20246.626.666.456.636.631,210,700
Jun 28, 20246.526.666.446.476.471,444,850
Jun 27, 20246.586.696.556.576.57911,600
Jun 26, 20246.486.646.426.616.61912,800
Jun 25, 20246.376.546.376.466.461,380,421
Jun 24, 20246.716.746.326.366.361,731,800
Jun 21, 20246.646.736.586.646.64870,550
Jun 20, 20246.836.836.586.616.611,233,149
Jun 19, 20246.846.866.726.766.761,020,565
Jun 18, 20246.896.896.776.806.801,338,254
Jun 17, 20246.836.926.766.786.781,420,500
Jun 14, 20247.087.086.836.896.891,262,600
Jun 13, 20246.977.056.876.906.901,107,900
Jun 12, 20246.887.046.847.027.021,061,300
Jun 11, 20246.926.976.716.896.891,502,698
Jun 7, 20246.726.886.676.886.881,816,810
Jun 6, 20247.037.116.556.626.623,187,142
Jun 5, 20247.177.247.017.067.062,139,553
Jun 4, 20247.057.096.887.077.071,838,609
Jun 3, 20247.257.286.947.067.062,917,265
May 31, 20247.217.287.197.207.201,116,500
May 30, 20247.297.317.187.247.241,216,500
May 29, 20247.327.337.187.257.251,747,531
May 28, 20247.347.417.277.327.322,011,975
May 27, 20247.287.357.217.337.331,847,794
May 24, 20247.417.417.217.227.221,783,440
May 23, 20247.537.537.287.307.302,488,900
May 22, 20247.637.717.517.537.532,872,723
May 21, 20247.557.687.467.637.633,751,988
May 20, 20247.677.697.487.537.534,728,692
May 17, 20247.627.937.427.797.797,182,933
May 16, 20247.437.717.387.547.543,745,694
May 15, 20247.507.537.327.397.393,387,678
May 14, 20247.797.807.497.547.544,649,516
May 13, 20247.607.877.567.857.857,451,470
May 10, 20247.527.667.457.667.664,481,706
May 9, 2024 0.23 Dividend
May 9, 20247.557.597.437.537.535,515,839
May 8, 20247.917.997.707.827.597,736,285
May 7, 20248.008.197.918.087.8416,344,627
May 6, 20248.148.957.858.768.5021,562,593
Apr 30, 20248.038.148.008.147.9011,250,813
Apr 29, 20247.397.427.277.407.182,664,326
Apr 26, 20247.037.406.867.407.185,063,649
Apr 25, 20246.817.046.717.046.833,199,400
Apr 24, 20246.656.826.616.806.602,816,462
Apr 23, 20246.406.666.406.616.423,158,901
Apr 22, 20246.626.766.406.486.294,752,100
Apr 19, 20247.287.286.886.926.727,815,432
Apr 18, 20246.907.406.746.806.602,708,980
Apr 17, 20246.396.906.306.906.705,016,335
Apr 16, 20246.686.726.186.276.096,008,530
Apr 15, 20247.377.476.846.856.658,744,851
Apr 12, 20247.737.947.517.607.3810,505,526
Apr 11, 20247.177.947.087.947.7110,226,020
Apr 10, 20247.167.457.017.227.013,643,563
Apr 9, 20246.927.196.927.136.921,087,875
Apr 8, 20247.187.217.027.046.831,240,622
Apr 3, 20247.187.227.087.217.001,866,515
Apr 2, 20247.087.197.047.166.951,271,998
Apr 1, 20246.907.106.897.096.881,531,786
Mar 29, 20246.816.946.816.906.70584,076
Mar 28, 20246.676.836.626.816.611,123,602
Mar 27, 20246.866.916.636.676.471,089,880
Mar 26, 20246.856.926.726.866.661,150,095
Mar 25, 20247.027.166.776.816.612,136,702
Mar 22, 20247.387.396.947.006.791,903,180
Mar 21, 20247.127.207.017.126.911,152,232
Mar 20, 20246.987.126.987.116.90916,561
Mar 19, 20246.957.066.897.006.791,479,000
Mar 18, 20246.997.106.886.946.741,194,761
Mar 15, 20246.816.906.746.896.69887,859
Mar 14, 20246.806.926.756.816.61896,500
Mar 13, 20246.856.916.776.856.651,231,545
Mar 12, 20246.666.856.626.836.631,575,556
Mar 11, 20246.556.656.536.656.45884,390
Mar 8, 20246.576.596.506.586.39957,680
Mar 7, 20246.586.696.526.556.361,059,400
Mar 6, 20246.416.576.416.516.321,253,041
Mar 5, 20246.666.666.456.496.301,546,400
Mar 4, 20246.676.786.606.666.461,309,844
Mar 1, 20246.656.746.606.686.481,473,247
Feb 29, 20246.576.706.506.656.452,578,443
Feb 28, 20247.107.326.546.556.364,122,101
Feb 27, 20246.997.156.927.136.921,322,710
Feb 26, 20246.947.156.907.026.811,759,271
Feb 23, 20246.786.996.716.956.751,689,930
Feb 22, 20246.606.786.576.786.581,883,092
Feb 21, 20246.326.676.296.616.422,598,951
Feb 20, 20246.266.406.156.366.171,668,793
Feb 19, 20246.006.316.006.306.115,122,863

Related Tickers

002264.SZ New Huadu Technology Co., Ltd.
6.52
+1.40%
 
000501.SZ Wushang Group Co., Ltd.
8.38
+1.09%
 
002187.SZ Guangzhou Grandbuy Co., Ltd.
6.93
+1.46%
 
600827.SS Shanghai Bailian (Group) Co., Ltd.
9.68
-0.31%
 
600857.SS Ningbo Zhongbai Co., Ltd.
8.76
+1.04%
 
600824.SS Shanghai Yimin Commercial Group Co., Ltd.
4.5800
+2.00%
 
600814.SS Hangzhou Jiebai Group Co., Limited
7.96
+1.92%
 
600785.SS Yinchuan Xinhua Commercial (Group) Co., Ltd.
11.75
+2.00%
 
000417.SZ Hefei Department Store Group Co.,Ltd
5.39
+0.75%
 
000882.SZ Beijing Hualian Department Store Co., Ltd
2.6000
+1.17%