BAIC BluePark New Energy Technology Co., Ltd. (SHA:600733)
China · Delayed Price · Currency is CNY 5.30
-0.10 (-1.85%)
Aug 14, 2026, 3:00 PM CST
SHA:600733 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.41 | 5.43 | 5.20 | 5.30 | 5.30 | -1.85% | 87,521,000 |
| Aug 13, 2026 | 5.55 | 5.65 | 5.40 | 5.40 | 5.40 | -3.05% | 102,361,600 |
| Aug 12, 2026 | 5.41 | 5.59 | 5.38 | 5.57 | 5.57 | 2.77% | 131,943,747 |
| Aug 11, 2026 | 5.43 | 5.48 | 5.35 | 5.42 | 5.42 | -0.73% | 73,681,917 |
| Aug 10, 2026 | 5.40 | 5.54 | 5.36 | 5.46 | 5.46 | -0.73% | 106,478,572 |
| Aug 7, 2026 | 5.61 | 5.72 | 5.48 | 5.50 | 5.50 | -1.26% | 142,376,067 |
| Aug 6, 2026 | 5.85 | 5.90 | 5.50 | 5.57 | 5.57 | -6.54% | 185,902,051 |
| Aug 5, 2026 | 6.03 | 6.10 | 5.84 | 5.96 | 5.96 | 0.51% | 131,432,800 |
| Aug 4, 2026 | 5.95 | 6.01 | 5.79 | 5.93 | 5.93 | -0.67% | 137,066,890 |
| Aug 3, 2026 | 6.09 | 6.25 | 5.94 | 5.97 | 5.97 | -0.83% | 139,825,698 |
| Jul 31, 2026 | 5.72 | 6.08 | 5.71 | 6.02 | 6.02 | 1.01% | 201,382,500 |
| Jul 30, 2026 | 5.80 | 6.31 | 5.70 | 5.96 | 5.96 | 3.83% | 330,705,000 |
| Jul 29, 2026 | 5.22 | 5.74 | 5.22 | 5.74 | 5.74 | 9.96% | 131,453,267 |
| Jul 28, 2026 | 4.89 | 5.25 | 4.87 | 5.22 | 5.22 | 6.31% | 139,800,780 |
| Jul 27, 2026 | 4.78 | 4.99 | 4.74 | 4.91 | 4.91 | 3.81% | 78,944,036 |
| Jul 24, 2026 | 4.76 | 4.83 | 4.72 | 4.73 | 4.73 | -1.66% | 51,964,198 |
| Jul 23, 2026 | 4.69 | 4.82 | 4.63 | 4.81 | 4.81 | 2.78% | 68,459,960 |
| Jul 22, 2026 | 4.61 | 4.71 | 4.58 | 4.68 | 4.68 | 0.43% | 51,480,570 |
| Jul 21, 2026 | 4.70 | 4.77 | 4.63 | 4.66 | 4.66 | -0.85% | 67,221,940 |
| Jul 20, 2026 | 4.61 | 4.70 | 4.57 | 4.70 | 4.70 | 1.73% | 67,098,561 |
| Jul 17, 2026 | 4.76 | 4.83 | 4.56 | 4.62 | 4.62 | -3.55% | 77,511,330 |
| Jul 16, 2026 | 4.62 | 4.89 | 4.61 | 4.79 | 4.79 | 2.57% | 90,696,740 |
| Jul 15, 2026 | 4.70 | 4.79 | 4.64 | 4.67 | 4.67 | 2.19% | 92,688,601 |
| Jul 14, 2026 | 4.46 | 4.60 | 4.44 | 4.57 | 4.57 | 1.33% | 71,077,106 |
| Jul 13, 2026 | 4.74 | 4.78 | 4.49 | 4.51 | 4.51 | -6.63% | 101,596,594 |
| Jul 10, 2026 | 4.63 | 4.94 | 4.59 | 4.83 | 4.83 | 4.09% | 130,828,505 |
| Jul 9, 2026 | 4.52 | 4.68 | 4.51 | 4.64 | 4.64 | 1.75% | 78,813,560 |
| Jul 8, 2026 | 4.65 | 4.65 | 4.51 | 4.56 | 4.56 | -1.72% | 66,765,995 |
| Jul 7, 2026 | 4.74 | 4.82 | 4.63 | 4.64 | 4.64 | -2.11% | 60,793,250 |
| Jul 6, 2026 | 4.87 | 4.94 | 4.73 | 4.74 | 4.74 | -2.67% | 75,688,812 |
| Jul 3, 2026 | 4.85 | 4.94 | 4.82 | 4.87 | 4.87 | 1.25% | 95,728,475 |
| Jul 2, 2026 | 4.92 | 5.17 | 4.81 | 4.81 | 4.81 | -1.23% | 125,359,073 |
| Jul 1, 2026 | 4.88 | 4.94 | 4.81 | 4.87 | 4.87 | - | 75,647,303 |
| Jun 30, 2026 | 4.90 | 4.95 | 4.85 | 4.87 | 4.87 | -0.41% | 63,502,165 |
| Jun 29, 2026 | 4.88 | 4.99 | 4.76 | 4.89 | 4.89 | -0.81% | 91,621,507 |
| Jun 26, 2026 | 5.20 | 5.20 | 4.90 | 4.93 | 4.93 | -5.37% | 89,341,070 |
| Jun 25, 2026 | 5.19 | 5.30 | 5.15 | 5.21 | 5.21 | -0.19% | 78,542,560 |
| Jun 24, 2026 | 5.42 | 5.42 | 5.20 | 5.22 | 5.22 | -2.97% | 75,621,649 |
| Jun 23, 2026 | 5.52 | 5.60 | 5.35 | 5.38 | 5.38 | -2.54% | 80,831,390 |
| Jun 22, 2026 | 5.68 | 5.68 | 5.37 | 5.52 | 5.52 | -3.16% | 105,321,400 |
| Jun 18, 2026 | 5.77 | 5.79 | 5.63 | 5.70 | 5.70 | -1.38% | 79,078,800 |
| Jun 17, 2026 | 6.06 | 6.07 | 5.75 | 5.78 | 5.78 | -4.62% | 94,744,960 |
| Jun 16, 2026 | 5.96 | 6.08 | 5.91 | 6.06 | 6.06 | 1.68% | 60,970,480 |
| Jun 15, 2026 | 5.86 | 6.00 | 5.80 | 5.96 | 5.96 | 2.94% | 80,845,270 |
| Jun 12, 2026 | 5.75 | 5.99 | 5.75 | 5.79 | 5.79 | 1.58% | 92,171,130 |
| Jun 11, 2026 | 5.76 | 5.83 | 5.63 | 5.70 | 5.70 | -1.72% | 58,107,500 |
| Jun 10, 2026 | 5.95 | 5.97 | 5.73 | 5.80 | 5.80 | -2.85% | 68,933,200 |
| Jun 9, 2026 | 5.94 | 6.00 | 5.84 | 5.97 | 5.97 | 0.51% | 65,663,620 |
| Jun 8, 2026 | 5.82 | 6.04 | 5.79 | 5.94 | 5.94 | 0.51% | 100,303,800 |
| Jun 5, 2026 | 5.88 | 6.02 | 5.76 | 5.91 | 5.91 | 0.17% | 95,669,550 |