Beiqi Foton Motor Co.,Ltd. (SHA:600166)
China · Delayed Price · Currency is CNY 2.900
+0.040 (1.40%)
Sep 4, 2026, 3:00 PM CST
Beiqi Foton Motor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.87 | 2.91 | 2.86 | 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 |
| Jul 16, 2026 | 3.12 | 3.14 | 3.04 | 3.06 | 3.06 | -2.24% | 110,341,191 |
| Jul 15, 2026 | 3.05 | 3.15 | 3.05 | 3.13 | 3.13 | 1.95% | 136,519,105 |
| Jul 14, 2026 | 3.00 | 3.08 | 2.97 | 3.07 | 3.07 | 2.33% | 126,153,822 |
| Jul 13, 2026 | 3.15 | 3.18 | 2.98 | 3.00 | 3.00 | -5.36% | 156,131,036 |
| Jul 10, 2026 | 3.17 | 3.23 | 3.13 | 3.17 | 3.17 | 0.63% | 110,648,453 |
| Jul 9, 2026 | 3.15 | 3.18 | 3.06 | 3.15 | 3.15 | -0.32% | 127,519,000 |
| Jul 8, 2026 | 3.23 | 3.28 | 3.16 | 3.16 | 3.16 | -2.47% | 124,528,000 |
| Jul 7, 2026 | 3.20 | 3.33 | 3.19 | 3.24 | 3.24 | 1.25% | 152,986,200 |
| Jul 6, 2026 | 3.12 | 3.26 | 3.11 | 3.20 | 3.20 | 2.56% | 170,543,100 |
| Jul 3, 2026 | 2.98 | 3.19 | 2.98 | 3.12 | 3.12 | 4.70% | 203,625,111 |
| Jul 2, 2026 | 2.92 | 3.04 | 2.90 | 2.98 | 2.98 | 1.36% | 136,504,797 |
| Jul 1, 2026 | 2.92 | 2.99 | 2.90 | 2.94 | 2.94 | 1.03% | 111,546,597 |
| Jun 30, 2026 | 2.91 | 2.94 | 2.86 | 2.91 | 2.91 | -1.02% | 98,371,050 |
| Jun 29, 2026 | 2.98 | 2.99 | 2.82 | 2.94 | 2.94 | -2.00% | 142,090,872 |