Beiqi Foton Motor Co.,Ltd. (SHA:600166)
China · Delayed Price · Currency is CNY 2.920
-0.060 (-2.01%)
Aug 14, 2026, 3:00 PM CST
Beiqi Foton Motor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 3.09 | 3.11 | 2.99 | 3.00 | 3.00 | -3.54% | 107,866,400 |
| Jun 25, 2026 | 3.02 | 3.17 | 3.01 | 3.11 | 3.11 | 2.64% | 161,342,364 |
| Jun 24, 2026 | 3.13 | 3.15 | 3.00 | 3.03 | 3.03 | -3.19% | 136,229,290 |
| Jun 23, 2026 | 3.20 | 3.23 | 3.12 | 3.13 | 3.13 | -2.19% | 108,568,684 |
| Jun 22, 2026 | 3.13 | 3.21 | 3.09 | 3.20 | 3.20 | 1.59% | 132,151,805 |
| Jun 18, 2026 | 3.19 | 3.20 | 3.06 | 3.15 | 3.15 | -2.17% | 174,667,609 |
| Jun 17, 2026 | 3.11 | 3.28 | 3.05 | 3.22 | 3.22 | 3.87% | 200,165,939 |
| Jun 16, 2026 | 3.16 | 3.18 | 3.10 | 3.10 | 3.10 | -2.52% | 117,263,763 |
| Jun 15, 2026 | 3.17 | 3.28 | 3.12 | 3.18 | 3.18 | 2.58% | 185,636,600 |
| Jun 12, 2026 | 3.04 | 3.13 | 3.01 | 3.10 | 3.10 | 2.99% | 185,549,500 |
| Jun 11, 2026 | 2.95 | 3.06 | 2.92 | 3.01 | 3.01 | 0.67% | 152,420,000 |
| Jun 10, 2026 | 3.05 | 3.06 | 2.91 | 2.99 | 2.99 | -2.92% | 162,705,400 |
| Jun 9, 2026 | 3.00 | 3.08 | 2.97 | 3.08 | 3.08 | 3.36% | 160,572,774 |
| Jun 8, 2026 | 2.96 | 3.04 | 2.93 | 2.98 | 2.98 | -1.32% | 158,424,960 |
| Jun 5, 2026 | 3.07 | 3.08 | 2.99 | 3.02 | 3.02 | -0.98% | 164,466,400 |