CBAK Energy Technology, Inc. (LON:0A98)
London · Delayed Price · Currency is GBP · Price in USD 0.8651
+0.0056 (0.65%)
At close: Sep 17, 2025
CBAK Energy Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -8.88% | 500 |
| Jul 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 100 |
| Jul 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | 159 |
| Jul 25, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.23% | 200 |
| Jul 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.95% | 400 |
| Jul 23, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | 2.46% | 33 |
| Jul 22, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | -4.68% | 550 |
| Jul 21, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.09% | 942 |
| Jul 18, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | 1,370 |
| Jul 17, 2025 | 1.04 | 1.12 | 1.03 | 1.12 | 1.12 | 13.80% | 26,232 |
| Jul 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.14% | 18,269 |
| Jul 15, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -9.52% | 29 |
| Jul 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -7.49% | 285 |
| Jul 10, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -2.91% | 1,464 |
| Jul 9, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.69% | 186 |
| Jul 8, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.19% | 31 |
| Jul 7, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -0.51% | 3,765 |
| Jul 3, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.70% | 900 |
| Jul 2, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.43% | 4,379 |
| Jun 30, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -4.94% | 365 |
| Jun 27, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 1.33% | 281 |
| Jun 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.81% | 3 |
| Jun 24, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -0.35% | 881 |
| Jun 23, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.35% | 2,000 |
| Jun 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.12% | 335 |
| Jun 17, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -8.86% | 507 |