BAIC BluePark New Energy Technology Co., Ltd. (SHA:600733)
China · Delayed Price · Currency is CNY 7.77
-0.02 (-0.26%)
At close: Mar 13, 2026
SHA:600733 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 7.75 | 7.87 | 7.72 | 7.77 | 7.77 | -0.26% | 65,927,530 |
| Mar 12, 2026 | 7.76 | 7.86 | 7.67 | 7.79 | 7.79 | -0.13% | 77,179,532 |
| Mar 11, 2026 | 7.83 | 7.88 | 7.78 | 7.80 | 7.80 | -0.38% | 57,135,630 |
| Mar 10, 2026 | 7.80 | 7.87 | 7.76 | 7.83 | 7.83 | 1.16% | 54,049,257 |
| Mar 9, 2026 | 7.68 | 7.76 | 7.56 | 7.74 | 7.74 | -0.39% | 82,305,490 |
| Mar 6, 2026 | 7.78 | 7.82 | 7.72 | 7.77 | 7.77 | -0.64% | 53,079,595 |
| Mar 5, 2026 | 7.90 | 7.94 | 7.79 | 7.82 | 7.82 | 0.39% | 75,132,290 |
| Mar 4, 2026 | 7.75 | 7.84 | 7.65 | 7.79 | 7.79 | 0.52% | 74,785,480 |
| Mar 3, 2026 | 8.01 | 8.16 | 7.73 | 7.75 | 7.75 | -3.25% | 148,951,200 |
| Mar 2, 2026 | 7.89 | 8.14 | 7.85 | 8.01 | 8.01 | 0.25% | 102,240,300 |
| Feb 27, 2026 | 7.96 | 7.99 | 7.92 | 7.99 | 7.99 | 0.25% | 64,125,520 |
| Feb 26, 2026 | 8.16 | 8.17 | 7.95 | 7.97 | 7.97 | -2.69% | 128,771,700 |
| Feb 25, 2026 | 8.25 | 8.32 | 8.16 | 8.19 | 8.19 | -1.09% | 77,975,660 |
| Feb 24, 2026 | 8.23 | 8.35 | 8.21 | 8.28 | 8.28 | 0.98% | 85,074,899 |
| Feb 13, 2026 | 8.05 | 8.23 | 8.05 | 8.20 | 8.20 | 1.49% | 98,052,510 |
| Feb 12, 2026 | 8.13 | 8.14 | 8.01 | 8.08 | 8.08 | -0.25% | 69,945,580 |
| Feb 11, 2026 | 8.12 | 8.20 | 8.09 | 8.10 | 8.10 | -0.12% | 64,032,090 |
| Feb 10, 2026 | 8.16 | 8.21 | 8.10 | 8.11 | 8.11 | -0.12% | 61,745,310 |
| Feb 9, 2026 | 8.20 | 8.23 | 8.08 | 8.12 | 8.12 | -0.12% | 71,672,080 |
| Feb 6, 2026 | 8.12 | 8.19 | 8.04 | 8.13 | 8.13 | -0.49% | 58,582,130 |
| Feb 5, 2026 | 8.28 | 8.30 | 8.16 | 8.17 | 8.17 | -1.21% | 76,334,970 |
| Feb 4, 2026 | 7.91 | 8.28 | 7.88 | 8.27 | 8.27 | 3.89% | 188,921,700 |
| Feb 3, 2026 | 7.83 | 7.99 | 7.78 | 7.96 | 7.96 | 2.45% | 92,938,830 |
| Feb 2, 2026 | 7.97 | 7.97 | 7.75 | 7.77 | 7.77 | -3.48% | 149,307,800 |
| Jan 30, 2026 | 8.11 | 8.27 | 8.03 | 8.05 | 8.05 | -0.62% | 143,191,000 |
| Jan 29, 2026 | 8.20 | 8.23 | 8.04 | 8.10 | 8.10 | -1.70% | 144,477,000 |
| Jan 28, 2026 | 8.36 | 8.47 | 8.23 | 8.24 | 8.24 | -2.25% | 128,955,500 |
| Jan 27, 2026 | 8.30 | 8.55 | 8.26 | 8.43 | 8.43 | 4.59% | 252,330,430 |
| Jan 26, 2026 | 8.50 | 8.50 | 8.02 | 8.06 | 8.06 | -4.62% | 208,734,423 |
| Jan 23, 2026 | 8.22 | 8.48 | 8.20 | 8.45 | 8.45 | 3.17% | 156,497,300 |
| Jan 22, 2026 | 8.28 | 8.40 | 8.15 | 8.19 | 8.19 | -1.56% | 121,889,291 |
| Jan 21, 2026 | 8.37 | 8.37 | 8.18 | 8.32 | 8.32 | -0.36% | 92,515,370 |
| Jan 20, 2026 | 8.50 | 8.67 | 8.30 | 8.35 | 8.35 | -2.91% | 142,337,100 |
| Jan 19, 2026 | 8.46 | 8.69 | 8.44 | 8.60 | 8.60 | 1.30% | 128,472,200 |
| Jan 16, 2026 | 8.39 | 8.58 | 8.25 | 8.49 | 8.49 | 1.19% | 163,634,800 |
| Jan 15, 2026 | 8.60 | 8.68 | 8.34 | 8.39 | 8.39 | -2.67% | 136,918,156 |
| Jan 14, 2026 | 8.49 | 8.77 | 8.49 | 8.62 | 8.62 | 2.62% | 205,985,770 |
| Jan 13, 2026 | 8.82 | 8.83 | 8.37 | 8.40 | 8.40 | -5.19% | 211,208,544 |
| Jan 12, 2026 | 8.58 | 8.90 | 8.54 | 8.86 | 8.86 | 3.87% | 241,788,457 |
| Jan 9, 2026 | 8.36 | 8.70 | 8.33 | 8.53 | 8.53 | 2.16% | 195,621,987 |
| Jan 8, 2026 | 8.30 | 8.42 | 8.22 | 8.35 | 8.35 | 0.24% | 128,130,800 |
| Jan 7, 2026 | 8.29 | 8.55 | 8.22 | 8.33 | 8.33 | 0.48% | 207,662,400 |
| Jan 6, 2026 | 8.05 | 8.34 | 8.02 | 8.29 | 8.29 | 2.98% | 211,732,100 |
| Jan 5, 2026 | 8.03 | 8.13 | 8.01 | 8.05 | 8.05 | 0.25% | 115,326,300 |
| Dec 31, 2025 | 7.89 | 8.09 | 7.76 | 8.03 | 8.03 | 2.42% | 150,520,700 |
| Dec 30, 2025 | 7.94 | 7.96 | 7.83 | 7.84 | 7.84 | -1.88% | 111,647,000 |
| Dec 29, 2025 | 8.08 | 8.12 | 7.98 | 7.99 | 7.99 | -1.24% | 101,308,060 |
| Dec 26, 2025 | 7.98 | 8.14 | 7.92 | 8.09 | 8.09 | 1.00% | 149,718,100 |
| Dec 25, 2025 | 8.11 | 8.15 | 7.97 | 8.01 | 8.01 | -2.08% | 141,974,700 |
| Dec 24, 2025 | 8.29 | 8.35 | 8.13 | 8.18 | 8.18 | -0.12% | 124,215,400 |