Beiqi Foton Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	2.50	2.53	2.48	2.50	2.50	-0.40%	116,991,739
Nov 4, 2026	2.47	2.52	2.46	2.51	2.51	1.62%	120,585,997
Nov 3, 2026	2.44	2.48	2.43	2.47	2.47	1.23%	106,750,610
Nov 2, 2026	2.42	2.46	2.41	2.44	2.44	0.41%	118,981,150
Oct 30, 2026	2.42	2.47	2.40	2.43	2.43	-0.41%	81,407,471
Oct 29, 2026	2.51	2.52	2.43	2.44	2.44	-2.79%	101,972,123
Oct 28, 2026	2.51	2.55	2.51	2.51	2.51	-	70,958,013
Oct 27, 2026	2.53	2.56	2.51	2.51	2.51	-0.40%	74,890,464
Oct 26, 2026	2.50	2.54	2.47	2.52	2.52	0.80%	100,145,547
Oct 23, 2026	2.42	2.52	2.41	2.50	2.50	2.46%	148,930,099
Oct 22, 2026	2.48	2.49	2.42	2.44	2.44	-2.01%	161,651,769
Oct 21, 2026	2.58	2.59	2.48	2.49	2.49	-3.11%	165,203,664
Oct 20, 2026	2.63	2.65	2.56	2.57	2.57	-2.65%	131,115,715
Oct 19, 2026	2.65	2.69	2.61	2.64	2.64	-1.12%	108,742,034
Oct 16, 2026	2.68	2.71	2.66	2.67	2.67	0.38%	98,568,346
Oct 15, 2026	2.71	2.72	2.65	2.66	2.66	-3.27%	113,230,900
Oct 14, 2026	2.82	2.83	2.74	2.75	2.75	-2.83%	126,245,100
Oct 13, 2026	2.81	2.87	2.80	2.83	2.83	0.35%	99,946,994
Oct 12, 2026	2.81	2.84	2.80	2.82	2.82	-	77,183,031
Oct 9, 2026	2.77	2.83	2.74	2.82	2.82	1.81%	96,608,926
Oct 8, 2026	2.79	2.81	2.75	2.77	2.77	-1.07%	72,926,000
Sep 30, 2026	2.76	2.82	2.74	2.80	2.80	1.45%	83,343,689
Sep 29, 2026	2.75	2.78	2.73	2.76	2.76	0.36%	67,849,776
Sep 28, 2026	2.75	2.77	2.73	2.75	2.75	-0.36%	64,892,200
Sep 24, 2026	2.79	2.80	2.75	2.76	2.76	-0.36%	61,778,212
Sep 23, 2026	2.78	2.82	2.77	2.77	2.77	-0.72%	72,334,310
Sep 22, 2026	2.79	2.81	2.77	2.79	2.79	-	63,879,900
Sep 21, 2026	2.78	2.80	2.77	2.79	2.79	0.36%	62,690,470
Sep 18, 2026	2.80	2.81	2.77	2.78	2.78	-1.07%	80,126,200
Sep 17, 2026	2.76	2.82	2.75	2.81	2.81	1.44%	93,593,100
Sep 16, 2026	2.82	2.83	2.73	2.77	2.77	-2.46%	119,261,546
Sep 15, 2026	2.87	2.93	2.83	2.84	2.84	-1.39%	86,600,180
Sep 14, 2026	2.83	2.90	2.82	2.88	2.88	1.77%	86,592,670
Sep 11, 2026	2.87	2.88	2.81	2.83	2.83	-2.08%	94,952,667
Sep 10, 2026	2.90	2.91	2.87	2.89	2.89	-0.69%	77,652,894
Sep 9, 2026	2.92	2.93	2.89	2.91	2.91	-0.34%	68,835,100
Sep 8, 2026	2.89	2.93	2.88	2.92	2.92	0.69%	104,280,400
Sep 7, 2026	2.88	2.92	2.87	2.90	2.90	-	85,776,140
Sep 4, 2026	2.87	2.91	2.86	2.90	2.90	1.40%	106,507,424
Sep 3, 2026	2.87	2.88	2.84	2.86	2.86	-	74,305,800
Sep 2, 2026	2.91	2.92	2.85	2.86	2.86	-2.39%	104,900,102
Sep 1, 2026	2.89	2.94	2.88	2.93	2.93	1.03%	143,409,946
Aug 31, 2026	2.98	2.98	2.85	2.90	2.90	-3.65%	186,020,643
Aug 28, 2026	2.94	3.03	2.93	3.01	3.01	2.03%	129,449,062
Aug 27, 2026	2.90	2.97	2.89	2.95	2.95	1.72%	109,805,766
Aug 26, 2026	2.85	2.92	2.84	2.90	2.90	1.40%	93,924,890
Aug 25, 2026	2.83	2.88	2.82	2.86	2.86	0.35%	90,205,793
Aug 24, 2026	2.88	2.89	2.83	2.85	2.85	-1.38%	91,986,209
Aug 21, 2026	2.96	2.96	2.87	2.89	2.89	-2.69%	106,660,645
Aug 20, 2026	2.90	2.97	2.89	2.97	2.97	2.06%	124,746,127