Beiqi Foton Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	2.90	2.93	2.88	2.89	2.89	-	100,120,100
Dec 26, 2025	2.87	2.92	2.86	2.89	2.89	0.70%	111,053,100
Dec 25, 2025	2.92	2.93	2.86	2.87	2.87	-1.71%	93,481,760
Dec 24, 2025	2.92	2.94	2.90	2.92	2.92	0.34%	91,947,750
Dec 23, 2025	2.93	2.96	2.90	2.91	2.91	-1.02%	133,306,600
Dec 22, 2025	2.88	2.98	2.88	2.94	2.94	3.16%	172,075,900
Dec 19, 2025	2.76	2.89	2.76	2.85	2.85	2.89%	172,031,800
Dec 18, 2025	2.76	2.79	2.75	2.77	2.77	0.36%	71,232,840
Dec 17, 2025	2.76	2.78	2.72	2.76	2.76	-0.72%	102,559,700
Dec 16, 2025	2.76	2.80	2.72	2.78	2.78	1.46%	129,816,700
Dec 15, 2025	2.72	2.76	2.71	2.74	2.74	0.37%	69,665,700
Dec 12, 2025	2.73	2.75	2.72	2.73	2.73	-	89,346,300
Dec 11, 2025	2.77	2.78	2.73	2.73	2.73	-1.44%	69,992,330
Dec 10, 2025	2.75	2.78	2.73	2.77	2.77	0.36%	67,071,463
Dec 9, 2025	2.81	2.82	2.75	2.76	2.76	-2.13%	93,139,420
Dec 8, 2025	2.87	2.89	2.81	2.82	2.82	-1.40%	104,489,500
Dec 5, 2025	2.81	2.86	2.80	2.86	2.86	1.78%	86,618,320
Dec 4, 2025	2.83	2.85	2.79	2.81	2.81	-0.71%	75,805,650
Dec 3, 2025	2.82	2.86	2.81	2.83	2.83	0.35%	87,734,330
Dec 2, 2025	2.80	2.82	2.78	2.82	2.82	0.71%	78,313,450
Dec 1, 2025	2.77	2.82	2.76	2.80	2.80	1.08%	109,422,900
Nov 28, 2025	2.74	2.77	2.71	2.77	2.77	1.47%	88,283,630
Nov 27, 2025	2.76	2.77	2.73	2.73	2.73	-0.73%	79,376,220