Beiqi Foton Motor Co.,Ltd. (SHA:600166)
China · Delayed Price · Currency is CNY 3.120
+0.140 (4.70%)
Jul 3, 2026, 3:00 PM CST
Beiqi Foton Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 3.07 | 3.16 | 3.03 | 3.05 | 3.05 | -1.29% | 153,225,300 |
| Jun 3, 2026 | 2.99 | 3.15 | 2.98 | 3.09 | 3.09 | 3.00% | 201,090,500 |
| Jun 2, 2026 | 2.98 | 3.02 | 2.93 | 3.00 | 3.00 | 0.67% | 149,637,200 |
| Jun 1, 2026 | 2.94 | 3.00 | 2.90 | 2.98 | 2.98 | 1.71% | 156,687,700 |
| May 29, 2026 | 2.99 | 3.00 | 2.91 | 2.93 | 2.93 | -1.68% | 129,608,600 |
| May 28, 2026 | 3.01 | 3.03 | 2.93 | 2.98 | 2.98 | -0.67% | 101,115,100 |
| May 27, 2026 | 3.07 | 3.11 | 2.98 | 3.00 | 3.00 | -2.60% | 115,961,700 |
| May 26, 2026 | 3.10 | 3.12 | 3.03 | 3.08 | 3.08 | -0.96% | 121,434,400 |
| May 25, 2026 | 3.12 | 3.15 | 3.08 | 3.11 | 3.11 | -0.64% | 100,359,700 |
| May 22, 2026 | 3.15 | 3.16 | 3.10 | 3.13 | 3.13 | 0.97% | 136,006,300 |
| May 21, 2026 | 3.19 | 3.24 | 3.08 | 3.10 | 3.10 | -2.21% | 167,443,700 |
| May 20, 2026 | 3.20 | 3.20 | 3.10 | 3.17 | 3.17 | -1.55% | 155,896,900 |
| May 19, 2026 | 3.26 | 3.28 | 3.18 | 3.22 | 3.22 | -1.53% | 141,302,300 |
| May 18, 2026 | 3.36 | 3.37 | 3.24 | 3.27 | 3.27 | -4.11% | 192,919,500 |
| May 15, 2026 | 3.58 | 3.59 | 3.38 | 3.41 | 3.41 | -5.01% | 230,737,100 |
| May 14, 2026 | 3.60 | 3.70 | 3.59 | 3.59 | 3.59 | - | 242,985,300 |
| May 13, 2026 | 3.57 | 3.65 | 3.57 | 3.59 | 3.59 | - | 154,272,400 |
| May 12, 2026 | 3.64 | 3.67 | 3.55 | 3.59 | 3.59 | -1.37% | 154,427,100 |
| May 11, 2026 | 3.60 | 3.65 | 3.55 | 3.64 | 3.64 | 0.83% | 198,125,200 |
| May 8, 2026 | 3.68 | 3.69 | 3.58 | 3.61 | 3.61 | -1.90% | 176,364,500 |
| May 7, 2026 | 3.56 | 3.75 | 3.55 | 3.68 | 3.68 | 3.95% | 295,799,900 |
| May 6, 2026 | 3.55 | 3.63 | 3.45 | 3.54 | 3.54 | 0.28% | 257,145,000 |
| Apr 30, 2026 | 3.70 | 3.72 | 3.51 | 3.53 | 3.53 | -4.59% | 303,059,300 |
| Apr 29, 2026 | 3.62 | 3.72 | 3.58 | 3.70 | 3.70 | 1.65% | 256,540,000 |
| Apr 28, 2026 | 3.63 | 3.66 | 3.56 | 3.64 | 3.64 | - | 252,178,700 |
| Apr 27, 2026 | 3.70 | 3.72 | 3.52 | 3.64 | 3.64 | -1.36% | 304,515,600 |
| Apr 24, 2026 | 3.76 | 3.85 | 3.65 | 3.69 | 3.69 | -1.34% | 352,146,500 |
| Apr 23, 2026 | 3.53 | 3.86 | 3.53 | 3.74 | 3.74 | 6.55% | 567,113,400 |
| Apr 22, 2026 | 3.38 | 3.57 | 3.34 | 3.51 | 3.51 | 3.85% | 392,617,800 |
| Apr 21, 2026 | 3.40 | 3.43 | 3.36 | 3.38 | 3.38 | -0.59% | 196,023,300 |