Beiqi Foton Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	2.85	2.89	2.81	2.83	2.83	-0.70%	145,168,876
Sep 11, 2025	2.83	2.86	2.79	2.85	2.85	0.35%	133,053,583
Sep 10, 2025	2.87	2.88	2.83	2.84	2.84	-1.05%	129,918,555
Sep 9, 2025	2.80	2.88	2.79	2.87	2.87	2.14%	192,256,540
Sep 8, 2025	2.78	2.83	2.75	2.81	2.81	2.55%	151,885,929
Sep 5, 2025	2.69	2.75	2.69	2.74	2.74	1.48%	112,192,141
Sep 4, 2025	2.71	2.74	2.66	2.70	2.70	-0.74%	115,913,229
Sep 3, 2025	2.80	2.82	2.71	2.72	2.72	-2.51%	128,000,500
Sep 2, 2025	2.78	2.81	2.74	2.79	2.79	-	158,365,534
Sep 1, 2025	2.77	2.80	2.74	2.79	2.79	0.72%	140,824,128
Aug 29, 2025	2.74	2.79	2.72	2.77	2.77	1.09%	171,546,098
Aug 28, 2025	2.75	2.78	2.67	2.74	2.74	0.37%	140,976,298
Aug 27, 2025	2.80	2.83	2.73	2.73	2.73	-2.50%	138,311,434
Aug 26, 2025	2.76	2.81	2.75	2.80	2.80	0.72%	103,506,263
Aug 25, 2025	2.78	2.80	2.74	2.78	2.78	0.72%	144,654,598
Aug 22, 2025	2.74	2.76	2.71	2.76	2.76	0.73%	116,032,224
Aug 21, 2025	2.75	2.75	2.71	2.74	2.74	-	99,410,085
Aug 20, 2025	2.69	2.75	2.68	2.74	2.74	1.86%	134,838,275
Aug 19, 2025	2.70	2.72	2.67	2.69	2.69	-	113,156,988
Aug 18, 2025	2.66	2.71	2.65	2.69	2.69	1.51%	159,130,089
Aug 15, 2025	2.64	2.67	2.63	2.65	2.65	0.38%	100,442,274
Aug 14, 2025	2.72	2.72	2.63	2.64	2.64	-2.94%	134,115,486
Aug 13, 2025	2.67	2.72	2.66	2.72	2.72	1.87%	126,195,789
Aug 12, 2025	2.70	2.71	2.64	2.67	2.67	-1.11%	114,480,402
Aug 11, 2025	2.68	2.71	2.68	2.70	2.70	0.75%	97,612,546
Aug 8, 2025	2.69	2.70	2.66	2.68	2.68	-0.74%	93,393,610
Aug 7, 2025	2.73	2.74	2.68	2.70	2.70	-1.10%	92,860,911
Aug 6, 2025	2.72	2.74	2.69	2.73	2.73	-	91,827,214
Aug 5, 2025	2.72	2.77	2.71	2.73	2.73	0.74%	121,664,629
Aug 4, 2025	2.67	2.72	2.66	2.71	2.71	1.12%	91,040,911
Aug 1, 2025	2.69	2.72	2.67	2.68	2.68	-0.37%	73,536,669
Jul 31, 2025	2.76	2.76	2.69	2.69	2.69	-2.54%	98,272,700
Jul 30, 2025	2.78	2.79	2.74	2.76	2.76	-0.72%	68,617,073
Jul 29, 2025	2.80	2.81	2.75	2.78	2.78	-0.36%	90,574,600
Jul 28, 2025	2.82	2.83	2.78	2.79	2.79	-0.71%	86,080,746
Jul 25, 2025	2.84	2.86	2.80	2.81	2.81	-1.40%	80,357,205
Jul 24, 2025	2.85	2.87	2.83	2.85	2.85	0.35%	85,129,916
Jul 23, 2025	2.90	2.90	2.83	2.84	2.84	-1.73%	88,752,130
Jul 22, 2025	2.83	2.89	2.81	2.89	2.89	1.76%	110,295,660
Jul 21, 2025	2.80	2.85	2.79	2.84	2.84	1.79%	89,197,600
Jul 18, 2025	2.84	2.84	2.78	2.79	2.79	-1.41%	83,710,900
Jul 17, 2025	2.85	2.86	2.82	2.83	2.83	-0.70%	67,772,204
Jul 16, 2025	2.81	2.88	2.81	2.85	2.85	1.06%	95,388,727
Jul 15, 2025	2.84	2.87	2.78	2.82	2.82	0.71%	103,754,507
Jul 14, 2025	2.82	2.83	2.80	2.80	2.80	-1.06%	62,368,002
Jul 11, 2025	2.83	2.84	2.80	2.83	2.83	0.35%	74,563,419
Jul 10, 2025	2.76	2.83	2.76	2.82	2.82	1.81%	96,390,222
Jul 9, 2025	2.80	2.82	2.76	2.77	2.77	-1.42%	101,631,626
Jul 8, 2025	2.80	2.83	2.80	2.81	2.81	-	84,646,123
Jul 7, 2025	2.78	2.85	2.78	2.81	2.81	0.72%	91,813,880