BAIC BluePark New Energy Technology Co., Ltd. (SHA:600733)
China · Delayed Price · Currency is CNY 7.08
-0.05 (-0.70%)
Apr 3, 2026, 3:00 PM CST
SHA:600733 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 7.14 | 7.18 | 7.10 | 7.12 | - | -0.14% | 19,496,148 |
| Apr 2, 2026 | 7.25 | 7.29 | 7.12 | 7.13 | 7.13 | -2.33% | 52,747,406 |
| Apr 1, 2026 | 7.24 | 7.30 | 7.18 | 7.30 | 7.30 | 2.10% | 58,241,519 |
| Mar 31, 2026 | 7.20 | 7.34 | 7.15 | 7.15 | 7.15 | -0.97% | 55,385,090 |
| Mar 30, 2026 | 7.13 | 7.25 | 7.07 | 7.22 | 7.22 | -0.28% | 64,986,870 |
| Mar 27, 2026 | 7.05 | 7.28 | 7.04 | 7.24 | 7.24 | 1.26% | 65,113,045 |
| Mar 26, 2026 | 7.21 | 7.29 | 7.13 | 7.15 | 7.15 | -0.83% | 62,470,240 |
| Mar 25, 2026 | 7.22 | 7.25 | 7.16 | 7.21 | 7.21 | 0.42% | 63,810,420 |
| Mar 24, 2026 | 7.21 | 7.25 | 7.03 | 7.18 | 7.18 | 0.70% | 58,284,790 |
| Mar 23, 2026 | 7.38 | 7.44 | 7.11 | 7.13 | 7.13 | -4.42% | 89,089,170 |
| Mar 20, 2026 | 7.60 | 7.62 | 7.46 | 7.46 | 7.46 | -1.32% | 60,166,018 |
| Mar 19, 2026 | 7.63 | 7.66 | 7.54 | 7.56 | 7.56 | -1.69% | 69,172,000 |
| Mar 18, 2026 | 7.76 | 7.80 | 7.63 | 7.69 | 7.69 | -1.28% | 64,022,010 |
| Mar 17, 2026 | 7.94 | 7.97 | 7.76 | 7.79 | 7.79 | -2.01% | 72,823,400 |
| Mar 16, 2026 | 7.74 | 7.95 | 7.67 | 7.95 | 7.95 | 2.32% | 108,058,200 |
| 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 |