Beiqi Foton Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	2.76	2.79	2.75	2.75	2.75	-	84,019,310
Nov 25, 2025	2.78	2.79	2.75	2.75	2.75	-0.72%	100,697,400
Nov 24, 2025	2.77	2.79	2.73	2.77	2.77	0.73%	88,586,110
Nov 21, 2025	2.84	2.85	2.75	2.75	2.75	-4.18%	136,377,000
Nov 20, 2025	2.90	2.94	2.85	2.87	2.87	-1.03%	111,630,700
Nov 19, 2025	2.95	2.96	2.88	2.90	2.90	-1.69%	110,425,100
Nov 18, 2025	2.95	3.05	2.91	2.95	2.95	-	173,509,300
Nov 17, 2025	2.96	2.96	2.91	2.95	2.95	-	109,044,900
Nov 14, 2025	2.95	2.98	2.94	2.95	2.95	-0.34%	102,573,800
Nov 13, 2025	2.92	2.98	2.89	2.96	2.96	1.37%	141,672,800
Nov 12, 2025	2.92	2.93	2.89	2.92	2.92	-	97,403,300
Nov 11, 2025	2.89	2.94	2.88	2.92	2.92	1.39%	160,979,300
Nov 10, 2025	2.89	2.89	2.85	2.88	2.88	-0.35%	120,348,700
Nov 7, 2025	2.91	2.92	2.87	2.89	2.89	-0.69%	109,063,700
Nov 6, 2025	2.90	2.93	2.89	2.91	2.91	0.34%	124,756,200
Nov 5, 2025	2.87	2.93	2.86	2.90	2.90	0.35%	112,062,600
Nov 4, 2025	2.92	2.96	2.87	2.89	2.89	-1.37%	150,216,100
Nov 3, 2025	3.00	3.02	2.88	2.93	2.93	-2.33%	259,106,900
Oct 31, 2025	2.95	3.13	2.94	3.00	3.00	4.17%	389,478,000
Oct 30, 2025	2.83	2.89	2.81	2.88	2.88	1.41%	156,158,000
Oct 29, 2025	2.79	2.85	2.76	2.84	2.84	1.79%	112,518,000
Oct 28, 2025	2.80	2.81	2.77	2.79	2.79	-0.36%	82,166,750
Oct 27, 2025	2.78	2.81	2.77	2.80	2.80	1.45%	129,438,300
Oct 24, 2025	2.76	2.79	2.74	2.76	2.76	-	91,047,280
Oct 23, 2025	2.73	2.77	2.71	2.76	2.76	0.73%	106,506,100
Oct 22, 2025	2.77	2.78	2.72	2.74	2.74	-1.44%	125,863,200
Oct 21, 2025	2.67	2.81	2.67	2.78	2.78	3.73%	241,827,600
Oct 20, 2025	2.67	2.69	2.66	2.68	2.68	1.13%	116,512,600
Oct 17, 2025	2.77	2.77	2.64	2.65	2.65	-4.33%	214,215,200
Oct 16, 2025	2.81	2.83	2.76	2.77	2.77	-1.07%	113,440,500
Oct 15, 2025	2.71	2.81	2.71	2.80	2.80	2.94%	161,803,100
Oct 14, 2025	2.72	2.79	2.71	2.72	2.72	0.37%	177,315,300
Oct 13, 2025	2.72	2.74	2.69	2.71	2.71	-2.87%	210,469,700
Oct 10, 2025	2.75	2.82	2.75	2.79	2.79	0.72%	133,156,600
Oct 9, 2025	2.75	2.77	2.72	2.77	2.77	1.09%	117,931,100
Sep 30, 2025	2.71	2.77	2.70	2.74	2.74	0.74%	105,769,200
Sep 29, 2025	2.71	2.74	2.67	2.72	2.72	0.74%	113,563,300
Sep 26, 2025	2.70	2.77	2.69	2.70	2.70	-0.37%	110,372,600
Sep 25, 2025	2.73	2.74	2.68	2.71	2.71	-1.09%	106,142,700
Sep 24, 2025	2.71	2.75	2.69	2.74	2.74	0.74%	104,625,200
Sep 23, 2025	2.77	2.77	2.68	2.72	2.72	-1.81%	115,138,200
Sep 22, 2025	2.80	2.81	2.75	2.77	2.77	-1.07%	94,976,020
Sep 19, 2025	2.88	2.88	2.78	2.80	2.80	-3.11%	141,610,200
Sep 18, 2025	2.92	2.97	2.86	2.89	2.89	-1.03%	171,264,000
Sep 17, 2025	2.94	2.94	2.88	2.92	2.92	-0.34%	124,058,700