Beiqi Foton Motor Co.,Ltd. (SHA:600166)
China · Delayed Price · Currency is CNY 2.820
-0.040 (-1.40%)
Mar 20, 2026, 3:00 PM CST
Beiqi Foton Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 2.90 | 2.92 | 2.84 | 2.86 | 2.86 | -2.39% | 131,849,100 |
| Mar 18, 2026 | 3.00 | 3.00 | 2.89 | 2.93 | 2.93 | -2.01% | 154,498,433 |
| Mar 17, 2026 | 3.05 | 3.10 | 2.98 | 2.99 | 2.99 | -0.99% | 169,665,400 |
| Mar 16, 2026 | 3.06 | 3.08 | 3.00 | 3.02 | 3.02 | -1.95% | 151,856,900 |
| Mar 13, 2026 | 3.07 | 3.14 | 3.06 | 3.08 | 3.08 | -0.32% | 128,188,700 |
| Mar 12, 2026 | 3.06 | 3.12 | 3.05 | 3.09 | 3.09 | 0.65% | 106,334,100 |
| Mar 11, 2026 | 3.07 | 3.09 | 3.01 | 3.07 | 3.07 | -0.32% | 120,862,400 |
| Mar 10, 2026 | 3.03 | 3.09 | 3.02 | 3.08 | 3.08 | 2.67% | 120,110,400 |
| Mar 9, 2026 | 3.05 | 3.05 | 2.96 | 3.00 | 3.00 | -2.60% | 149,029,800 |
| Mar 6, 2026 | 3.04 | 3.10 | 3.02 | 3.08 | 3.08 | 0.98% | 117,415,800 |
| Mar 5, 2026 | 3.04 | 3.09 | 3.03 | 3.05 | 3.05 | 2.01% | 118,527,500 |
| Mar 4, 2026 | 2.99 | 3.04 | 2.97 | 2.99 | 2.99 | -1.32% | 121,081,300 |
| Mar 3, 2026 | 3.14 | 3.17 | 3.00 | 3.03 | 3.03 | -3.19% | 190,135,500 |
| Mar 2, 2026 | 3.15 | 3.18 | 3.10 | 3.13 | 3.13 | -2.19% | 136,765,700 |
| Feb 27, 2026 | 3.21 | 3.23 | 3.17 | 3.20 | 3.20 | -0.31% | 98,845,570 |
| Feb 26, 2026 | 3.26 | 3.27 | 3.19 | 3.21 | 3.21 | -1.83% | 116,293,200 |
| Feb 25, 2026 | 3.30 | 3.32 | 3.24 | 3.27 | 3.27 | -0.30% | 130,753,300 |
| Feb 24, 2026 | 3.20 | 3.31 | 3.17 | 3.28 | 3.28 | 3.80% | 171,994,300 |
| Feb 13, 2026 | 3.21 | 3.23 | 3.15 | 3.16 | 3.16 | -1.86% | 111,899,900 |
| Feb 12, 2026 | 3.19 | 3.27 | 3.15 | 3.22 | 3.22 | 0.94% | 126,876,300 |
| Feb 11, 2026 | 3.13 | 3.23 | 3.12 | 3.19 | 3.19 | 1.59% | 134,979,194 |
| Feb 10, 2026 | 3.17 | 3.18 | 3.10 | 3.14 | 3.14 | -0.95% | 132,303,000 |
| Feb 9, 2026 | 3.17 | 3.22 | 3.14 | 3.17 | 3.17 | 0.96% | 143,134,100 |
| Feb 6, 2026 | 3.14 | 3.20 | 3.09 | 3.14 | 3.14 | -0.63% | 149,925,300 |
| Feb 5, 2026 | 3.12 | 3.19 | 3.11 | 3.16 | 3.16 | 0.96% | 169,805,100 |
| Feb 4, 2026 | 2.99 | 3.14 | 2.96 | 3.13 | 3.13 | 4.33% | 237,387,001 |
| Feb 3, 2026 | 2.91 | 3.00 | 2.90 | 3.00 | 3.00 | 4.17% | 236,265,000 |
| Feb 2, 2026 | 2.93 | 2.96 | 2.88 | 2.88 | 2.88 | -2.37% | 214,109,700 |
| Jan 30, 2026 | 3.14 | 3.17 | 2.89 | 2.95 | 2.95 | -4.84% | 372,823,200 |
| Jan 29, 2026 | 3.16 | 3.17 | 3.08 | 3.10 | 3.10 | -2.52% | 142,251,700 |
| Jan 28, 2026 | 3.16 | 3.19 | 3.11 | 3.18 | 3.18 | 0.32% | 159,347,600 |
| Jan 27, 2026 | 3.18 | 3.21 | 3.16 | 3.17 | 3.17 | -0.63% | 149,225,400 |
| Jan 26, 2026 | 3.22 | 3.24 | 3.11 | 3.19 | 3.19 | -0.93% | 182,084,400 |
| Jan 23, 2026 | 3.26 | 3.27 | 3.19 | 3.22 | 3.22 | -1.83% | 182,388,151 |
| Jan 22, 2026 | 3.11 | 3.32 | 3.10 | 3.28 | 3.28 | 5.47% | 282,768,611 |
| Jan 21, 2026 | 3.07 | 3.13 | 3.06 | 3.11 | 3.11 | 1.30% | 145,334,459 |
| Jan 20, 2026 | 3.04 | 3.08 | 3.01 | 3.07 | 3.07 | 0.66% | 137,864,500 |
| Jan 19, 2026 | 2.93 | 3.08 | 2.93 | 3.05 | 3.05 | 3.74% | 205,885,800 |
| Jan 16, 2026 | 2.98 | 2.99 | 2.92 | 2.94 | 2.94 | -0.68% | 116,113,025 |
| Jan 15, 2026 | 2.89 | 2.97 | 2.88 | 2.96 | 2.96 | 2.07% | 177,262,700 |
| Jan 14, 2026 | 2.90 | 2.95 | 2.87 | 2.90 | 2.90 | -0.34% | 169,436,100 |
| Jan 13, 2026 | 2.92 | 2.93 | 2.88 | 2.91 | 2.91 | -0.34% | 141,043,829 |
| Jan 12, 2026 | 2.92 | 2.92 | 2.89 | 2.92 | 2.92 | 0.34% | 119,840,038 |
| Jan 9, 2026 | 2.88 | 2.92 | 2.88 | 2.91 | 2.91 | 0.69% | 101,261,800 |
| Jan 8, 2026 | 2.91 | 2.92 | 2.88 | 2.89 | 2.89 | -1.03% | 92,168,870 |
| Jan 7, 2026 | 2.99 | 2.99 | 2.91 | 2.92 | 2.92 | -1.68% | 118,869,200 |
| Jan 6, 2026 | 2.89 | 2.98 | 2.88 | 2.97 | 2.97 | 3.13% | 172,196,000 |
| Jan 5, 2026 | 2.92 | 2.93 | 2.86 | 2.88 | 2.88 | -1.37% | 130,422,100 |
| Dec 31, 2025 | 2.91 | 2.95 | 2.88 | 2.92 | 2.92 | 0.69% | 93,563,450 |
| Dec 30, 2025 | 2.87 | 2.92 | 2.83 | 2.90 | 2.90 | 0.35% | 96,229,500 |