Beiqi Foton Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	2.88	2.92	2.86	2.91	2.91	0.69%	124,153,452
Aug 18, 2026	2.90	2.91	2.87	2.89	2.89	-0.69%	77,843,404
Aug 17, 2026	2.93	2.94	2.87	2.91	2.91	-0.34%	113,329,477
Aug 14, 2026	2.97	2.98	2.91	2.92	2.92	-2.01%	154,150,579
Aug 13, 2026	3.03	3.04	2.97	2.98	2.98	-1.97%	106,294,001
Aug 12, 2026	3.05	3.06	2.97	3.04	3.04	-0.33%	127,100,635
Aug 11, 2026	3.06	3.09	3.04	3.05	3.05	-0.65%	91,923,600
Aug 10, 2026	3.03	3.09	3.02	3.07	3.07	0.99%	106,034,312
Aug 7, 2026	3.02	3.05	2.99	3.04	3.04	-	92,769,250
Aug 6, 2026	3.11	3.11	3.00	3.04	3.04	-2.25%	157,932,184
Aug 5, 2026	3.09	3.15	3.06	3.11	3.11	0.97%	112,644,305
Aug 4, 2026	3.14	3.16	3.08	3.08	3.08	-1.91%	120,407,490
Aug 3, 2026	3.14	3.17	3.09	3.14	3.14	-0.32%	107,232,922
Jul 31, 2026	3.13	3.17	3.12	3.15	3.15	-	119,558,400
Jul 30, 2026	3.15	3.21	3.13	3.15	3.15	-0.63%	144,309,800
Jul 29, 2026	3.04	3.21	3.03	3.17	3.17	4.28%	215,186,200
Jul 28, 2026	3.02	3.07	2.99	3.04	3.04	-0.33%	109,931,700
Jul 27, 2026	2.97	3.06	2.96	3.05	3.05	3.39%	146,431,500
Jul 24, 2026	3.12	3.14	2.94	2.95	2.95	-6.05%	215,085,259
Jul 23, 2026	2.95	3.15	2.94	3.14	3.14	6.44%	216,826,181
Jul 22, 2026	2.92	3.00	2.90	2.95	2.95	0.34%	144,125,686
Jul 21, 2026	2.94	2.99	2.92	2.94	2.94	-0.34%	151,683,513
Jul 20, 2026	2.93	3.00	2.90	2.95	2.95	1.03%	140,701,400
Jul 17, 2026	3.06	3.10	2.90	2.92	2.92	-4.58%	178,242,900