BAIC BluePark New Energy Technology Co.,Ltd. (SHA:600733)
China · Delayed Price · Currency is CNY 9.36
+0.16 (1.74%)
Aug 22, 2025, 2:45 PM CST
SHA:600733 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.24 | 9.43 | 9.08 | 9.38 | 9.38 | 1.96% | 208,732,852 |
| Aug 21, 2025 | 9.30 | 9.45 | 9.16 | 9.20 | 9.20 | -1.60% | 132,159,640 |
| Aug 20, 2025 | 9.16 | 9.38 | 8.97 | 9.35 | 9.35 | 1.63% | 204,185,479 |
| Aug 19, 2025 | 9.36 | 9.46 | 9.15 | 9.20 | 9.20 | -2.44% | 215,766,441 |
| Aug 18, 2025 | 8.96 | 9.68 | 8.90 | 9.43 | 9.43 | 5.72% | 348,971,200 |
| Aug 15, 2025 | 8.59 | 8.96 | 8.57 | 8.92 | 8.92 | 3.48% | 144,626,816 |
| Aug 14, 2025 | 8.85 | 8.98 | 8.62 | 8.62 | 8.62 | -2.60% | 168,383,623 |
| Aug 13, 2025 | 8.87 | 8.98 | 8.75 | 8.85 | 8.85 | - | 135,212,992 |
| Aug 12, 2025 | 8.93 | 9.00 | 8.78 | 8.85 | 8.85 | -1.45% | 143,315,509 |
| Aug 11, 2025 | 9.03 | 9.12 | 8.92 | 8.98 | 8.98 | -0.33% | 152,822,543 |
| Aug 8, 2025 | 9.02 | 9.12 | 8.78 | 9.01 | 9.01 | 0.22% | 162,346,986 |
| Aug 7, 2025 | 9.00 | 9.08 | 8.88 | 8.99 | 8.99 | -0.99% | 163,613,252 |
| Aug 6, 2025 | 8.85 | 9.23 | 8.78 | 9.08 | 9.08 | 3.77% | 263,241,167 |
| Aug 5, 2025 | 8.55 | 8.82 | 8.54 | 8.75 | 8.75 | 2.46% | 178,636,160 |
| Aug 4, 2025 | 8.65 | 8.72 | 8.48 | 8.54 | 8.54 | -2.95% | 216,010,840 |
| Aug 1, 2025 | 8.20 | 8.93 | 8.19 | 8.80 | 8.80 | 8.37% | 406,301,381 |
| Jul 31, 2025 | 8.10 | 8.52 | 8.08 | 8.12 | 8.12 | -0.25% | 192,734,750 |
| Jul 30, 2025 | 8.19 | 8.31 | 8.08 | 8.14 | 8.14 | -0.97% | 136,611,624 |
| Jul 29, 2025 | 8.08 | 8.23 | 8.04 | 8.22 | 8.22 | 2.24% | 135,644,873 |
| Jul 28, 2025 | 7.97 | 8.12 | 7.94 | 8.04 | 8.04 | 0.88% | 104,344,977 |
| Jul 25, 2025 | 7.99 | 8.17 | 7.94 | 7.97 | 7.97 | -0.13% | 114,574,351 |
| Jul 24, 2025 | 7.88 | 8.00 | 7.85 | 7.98 | 7.98 | 0.88% | 99,585,507 |
| Jul 23, 2025 | 7.80 | 8.19 | 7.74 | 7.91 | 7.91 | 0.76% | 171,378,622 |
| Jul 22, 2025 | 7.85 | 7.90 | 7.70 | 7.85 | 7.85 | -0.25% | 130,180,634 |
| Jul 21, 2025 | 8.05 | 8.06 | 7.86 | 7.87 | 7.87 | -1.62% | 121,100,164 |
| Jul 18, 2025 | 7.91 | 8.02 | 7.82 | 8.00 | 8.00 | 1.91% | 165,374,179 |
| Jul 17, 2025 | 7.80 | 7.88 | 7.71 | 7.85 | 7.85 | 1.16% | 159,324,932 |
| Jul 16, 2025 | 7.61 | 7.84 | 7.55 | 7.76 | 7.76 | 1.84% | 187,497,372 |
| Jul 15, 2025 | 7.30 | 7.76 | 7.28 | 7.62 | 7.62 | 3.96% | 276,231,963 |
| Jul 14, 2025 | 7.32 | 7.39 | 7.26 | 7.33 | 7.33 | 0.27% | 70,192,295 |
| Jul 11, 2025 | 7.35 | 7.35 | 7.28 | 7.31 | 7.31 | -0.68% | 69,512,876 |
| Jul 10, 2025 | 7.40 | 7.42 | 7.32 | 7.36 | 7.36 | -1.08% | 64,962,207 |
| Jul 9, 2025 | 7.52 | 7.53 | 7.37 | 7.44 | 7.44 | -0.67% | 102,598,583 |
| Jul 8, 2025 | 7.42 | 7.54 | 7.37 | 7.49 | 7.49 | 0.81% | 118,198,163 |
| Jul 7, 2025 | 7.38 | 7.43 | 7.32 | 7.43 | 7.43 | 0.68% | 78,055,267 |
| Jul 4, 2025 | 7.36 | 7.55 | 7.30 | 7.38 | 7.38 | 0.68% | 105,295,548 |
| Jul 3, 2025 | 7.35 | 7.38 | 7.27 | 7.33 | 7.33 | - | 52,086,026 |
| Jul 2, 2025 | 7.37 | 7.54 | 7.32 | 7.33 | 7.33 | -0.27% | 86,471,300 |
| Jul 1, 2025 | 7.33 | 7.41 | 7.30 | 7.35 | 7.35 | -0.27% | 55,005,289 |
| Jun 30, 2025 | 7.28 | 7.39 | 7.25 | 7.37 | 7.37 | 1.52% | 75,670,170 |
| Jun 27, 2025 | 7.30 | 7.34 | 7.23 | 7.26 | 7.26 | 0.28% | 53,453,736 |
| Jun 26, 2025 | 7.28 | 7.31 | 7.23 | 7.24 | 7.24 | -0.82% | 54,792,979 |
| Jun 25, 2025 | 7.30 | 7.36 | 7.22 | 7.30 | 7.30 | 0.69% | 73,831,554 |
| Jun 24, 2025 | 7.16 | 7.28 | 7.16 | 7.25 | 7.25 | 1.97% | 64,356,717 |
| Jun 23, 2025 | 7.00 | 7.11 | 6.95 | 7.11 | 7.11 | 0.57% | 42,240,989 |
| Jun 20, 2025 | 7.10 | 7.16 | 7.05 | 7.07 | 7.07 | -0.70% | 48,099,035 |
| Jun 19, 2025 | 7.22 | 7.25 | 7.12 | 7.12 | 7.12 | -1.39% | 51,581,400 |
| Jun 18, 2025 | 7.28 | 7.29 | 7.20 | 7.22 | 7.22 | -0.55% | 38,918,520 |
| Jun 17, 2025 | 7.30 | 7.35 | 7.23 | 7.26 | 7.26 | -0.41% | 39,083,853 |
| Jun 16, 2025 | 7.25 | 7.32 | 7.21 | 7.29 | 7.29 | 0.55% | 44,605,156 |