Skip to main content
logo
Beiqi Foton Motor Co.,Ltd. (SHA:600166)
China flag China · Delayed Price · Currency is CNY
2.650
-0.120 (-4.33%)
Oct 17, 2025, 3:00 PM CST

Beiqi Foton Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20252.772.772.642.652.65-4.33%214,215,267
Oct 16, 20252.812.832.762.772.77-1.07%113,440,537
Oct 15, 20252.712.812.712.802.802.94%161,803,128
Oct 14, 20252.722.792.712.722.720.37%177,315,352
Oct 13, 20252.722.742.692.712.71-2.87%210,469,752
Oct 10, 20252.752.822.752.792.790.72%133,156,609
Oct 9, 20252.752.772.722.772.771.09%117,931,126
Sep 30, 20252.712.772.702.742.740.74%105,769,263
Sep 29, 20252.712.742.672.722.720.74%113,563,342
Sep 26, 20252.702.772.692.702.70-0.37%110,372,636
Sep 25, 20252.732.742.682.712.71-1.09%106,142,777
Sep 24, 20252.712.752.692.742.740.74%104,625,200
Sep 23, 20252.772.772.682.722.72-1.81%115,138,200
Sep 22, 20252.802.812.752.772.77-1.07%94,976,026
Sep 19, 20252.882.882.782.802.80-3.11%141,610,291
Sep 18, 20252.922.972.862.892.89-1.03%171,264,003
Sep 17, 20252.942.942.882.922.92-0.34%124,058,764
Sep 16, 20252.902.942.882.932.931.38%174,261,900
Sep 15, 20252.852.972.842.892.892.12%180,503,935
Sep 12, 20252.852.892.812.832.83-0.70%145,168,876
Sep 11, 20252.832.862.792.852.850.35%133,053,583
Sep 10, 20252.872.882.832.842.84-1.05%129,918,555
Sep 9, 20252.802.882.792.872.872.14%192,256,540
Sep 8, 20252.782.832.752.812.812.55%151,885,929
Sep 5, 20252.692.752.692.742.741.48%112,192,141
Sep 4, 20252.712.742.662.702.70-0.74%115,913,229
Sep 3, 20252.802.822.712.722.72-2.51%128,000,500
Sep 2, 20252.782.812.742.792.79-158,365,534
Sep 1, 20252.772.802.742.792.790.72%140,824,128
Aug 29, 20252.742.792.722.772.771.09%171,546,098
Aug 28, 20252.752.782.672.742.740.37%140,976,298
Aug 27, 20252.802.832.732.732.73-2.50%138,311,434
Aug 26, 20252.762.812.752.802.800.72%103,506,263
Aug 25, 20252.782.802.742.782.780.72%144,654,598
Aug 22, 20252.742.762.712.762.760.73%116,032,224
Aug 21, 20252.752.752.712.742.74-99,410,085
Aug 20, 20252.692.752.682.742.741.86%134,838,275
Aug 19, 20252.702.722.672.692.69-113,156,988
Aug 18, 20252.662.712.652.692.691.51%159,130,089
Aug 15, 20252.642.672.632.652.650.38%100,442,274
Aug 14, 20252.722.722.632.642.64-2.94%134,115,486
Aug 13, 20252.672.722.662.722.721.87%126,195,789
Aug 12, 20252.702.712.642.672.67-1.11%114,480,402
Aug 11, 20252.682.712.682.702.700.75%97,612,546
Aug 8, 20252.692.702.662.682.68-0.74%93,393,610
Aug 7, 20252.732.742.682.702.70-1.10%92,860,911
Aug 6, 20252.722.742.692.732.73-91,827,214
Aug 5, 20252.722.772.712.732.730.74%121,664,629
Aug 4, 20252.672.722.662.712.711.12%91,040,911
Aug 1, 20252.692.722.672.682.68-0.37%73,536,669