CBAK Energy Technology, Inc. (LON:0A98)
London · Delayed Price · Currency is GBP · Price in USD 0.9700
+0.0074 (0.77%)
At close: Oct 27, 2025
CBAK Energy Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | 0.77% | 10,600 |
| Oct 24, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.32% | 3,316 |
| Oct 23, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.64% | 100 |
| Oct 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.55% | 1,305 |
| Oct 21, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.83% | 1 |
| Oct 20, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 0.68% | 6,377 |
| Oct 17, 2025 | 0.99 | 1.04 | 0.98 | 0.98 | 0.98 | -8.20% | 9,532 |
| Oct 16, 2025 | 1.11 | 1.18 | 1.06 | 1.07 | 1.07 | - | 29,825 |
| Oct 15, 2025 | 1.24 | 1.28 | 1.03 | 1.07 | 1.07 | -6.96% | 27,500 |
| Oct 14, 2025 | 1.05 | 1.24 | 1.03 | 1.15 | 1.15 | 11.65% | 60,778 |
| Oct 13, 2025 | 0.93 | 1.05 | 0.93 | 1.03 | 1.03 | 15.67% | 43,719 |
| Oct 10, 2025 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | -5.78% | 5,000 |
| Oct 9, 2025 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | -0.22% | 580 |
| Oct 7, 2025 | 0.99 | 0.99 | 0.94 | 0.95 | 0.95 | -5.14% | 17,847 |
| Oct 6, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 3.96% | 2,579 |
| Oct 3, 2025 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | 10.15% | 8,846 |
| Oct 2, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -3.11% | 1,484 |
| Sep 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.02% | 5 |
| Sep 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.46% | 1,318 |
| Sep 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.62% | 1 |
| Sep 25, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | 1.19% | 1,363 |
| Sep 24, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.40% | 3,364 |
| Sep 23, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.50% | 115 |
| Sep 22, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | -2.27% | 3,914 |
| Sep 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.29% | 57 |
| Sep 18, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | 1.55% | 8,477 |
| Sep 17, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.65% | 500 |
| Sep 16, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -1.86% | 259 |
| Sep 15, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -4.28% | 2,220 |
| Sep 11, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.15% | 300 |
| Sep 10, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -1.15% | 680 |
| Sep 8, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -1.60% | 1,262 |
| Sep 5, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 2.06% | 213 |
| Sep 4, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.24% | 610 |
| Sep 3, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -2.70% | 2,490 |
| Sep 2, 2025 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | 1.65% | 2,108 |
| Aug 27, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 1.31% | 610 |
| Aug 26, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | -9.27% | 2,010 |
| Aug 25, 2025 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | - | 1,580 |
| Aug 22, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 2.64% | 3,018 |
| Aug 21, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.50% | 1,116 |
| Aug 20, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | 100 |
| Aug 18, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 6.17% | 20 |
| Aug 12, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.44% | 100 |
| Aug 11, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 2.11% | 1,800 |
| Aug 8, 2025 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | 2.70% | 813 |
| Aug 6, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.77% | 4 |
| Aug 5, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | 1.13% | 23 |
| Aug 4, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.60% | 1,600 |
| Aug 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.29% | 359 |