BAIC BluePark New Energy Technology Co., Ltd. (SHA:600733)
China · Delayed Price · Currency is CNY 5.91
+0.01 (0.17%)
Jun 5, 2026, 3:00 PM CST
SHA:600733 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.88 | 6.02 | 5.76 | 5.91 | 5.91 | 0.17% | 95,669,550 |
| Jun 4, 2026 | 6.00 | 6.10 | 5.87 | 5.90 | 5.90 | -2.32% | 69,514,470 |
| Jun 3, 2026 | 6.07 | 6.11 | 5.95 | 6.04 | 6.04 | -0.98% | 67,207,440 |
| Jun 2, 2026 | 6.13 | 6.15 | 6.02 | 6.10 | 6.10 | -0.49% | 51,593,280 |
| Jun 1, 2026 | 6.10 | 6.17 | 6.01 | 6.13 | 6.13 | 0.33% | 49,076,830 |
| May 29, 2026 | 6.30 | 6.37 | 6.10 | 6.11 | 6.11 | -3.02% | 64,443,090 |
| May 28, 2026 | 6.37 | 6.45 | 6.18 | 6.30 | 6.30 | -1.10% | 63,667,520 |
| May 27, 2026 | 6.53 | 6.67 | 6.35 | 6.37 | 6.37 | -2.90% | 73,887,750 |
| May 26, 2026 | 6.62 | 6.75 | 6.50 | 6.56 | 6.56 | -1.06% | 59,001,130 |
| May 25, 2026 | 6.58 | 6.72 | 6.55 | 6.63 | 6.63 | 0.76% | 50,226,330 |
| May 22, 2026 | 6.57 | 6.61 | 6.41 | 6.58 | 6.58 | 0.30% | 59,130,630 |
| May 21, 2026 | 6.50 | 6.82 | 6.49 | 6.56 | 6.56 | 0.92% | 95,776,750 |
| May 20, 2026 | 6.50 | 6.55 | 6.42 | 6.50 | 6.50 | -1.22% | 64,120,420 |
| May 19, 2026 | 6.74 | 6.75 | 6.44 | 6.58 | 6.58 | -2.23% | 80,818,840 |
| May 18, 2026 | 6.88 | 6.88 | 6.69 | 6.73 | 6.73 | -3.03% | 67,068,610 |
| May 15, 2026 | 6.81 | 6.94 | 6.70 | 6.94 | 6.94 | 1.91% | 78,355,780 |
| May 14, 2026 | 7.05 | 7.05 | 6.79 | 6.81 | 6.81 | -3.54% | 103,224,200 |
| May 13, 2026 | 7.00 | 7.09 | 6.99 | 7.06 | 7.06 | 0.86% | 66,503,210 |
| May 12, 2026 | 7.08 | 7.10 | 6.99 | 7.00 | 7.00 | -1.41% | 71,268,780 |
| May 11, 2026 | 7.13 | 7.13 | 7.07 | 7.10 | 7.10 | -0.98% | 76,477,920 |
| May 8, 2026 | 7.09 | 7.20 | 7.08 | 7.17 | 7.17 | 0.70% | 76,531,430 |
| May 7, 2026 | 7.17 | 7.18 | 7.08 | 7.12 | 7.12 | -0.42% | 59,630,050 |
| May 6, 2026 | 7.10 | 7.18 | 7.08 | 7.15 | 7.15 | 0.56% | 58,297,870 |
| Apr 30, 2026 | 7.11 | 7.14 | 7.05 | 7.11 | 7.11 | -0.56% | 61,547,070 |
| Apr 29, 2026 | 7.14 | 7.20 | 7.12 | 7.15 | 7.15 | 0.14% | 48,560,930 |
| Apr 28, 2026 | 7.38 | 7.42 | 7.12 | 7.14 | 7.14 | -3.64% | 113,702,100 |
| Apr 27, 2026 | 7.28 | 7.53 | 7.26 | 7.41 | 7.41 | 3.64% | 145,580,600 |
| Apr 24, 2026 | 7.22 | 7.28 | 7.03 | 7.15 | 7.15 | -0.97% | 83,837,870 |
| Apr 23, 2026 | 7.25 | 7.31 | 7.17 | 7.22 | 7.22 | -0.41% | 59,971,460 |
| Apr 22, 2026 | 7.18 | 7.26 | 7.15 | 7.25 | 7.25 | 0.69% | 45,697,930 |
| Apr 21, 2026 | 7.31 | 7.32 | 7.18 | 7.20 | 7.20 | -1.50% | 48,965,840 |
| Apr 20, 2026 | 7.19 | 7.36 | 7.19 | 7.31 | 7.31 | 1.25% | 63,135,120 |
| Apr 17, 2026 | 7.17 | 7.25 | 7.12 | 7.22 | 7.22 | 0.42% | 56,428,020 |
| Apr 16, 2026 | 7.21 | 7.25 | 7.17 | 7.19 | 7.19 | - | 41,065,690 |
| Apr 15, 2026 | 7.30 | 7.32 | 7.17 | 7.19 | 7.19 | -1.24% | 45,661,550 |
| Apr 14, 2026 | 7.32 | 7.36 | 7.22 | 7.28 | 7.28 | -0.41% | 44,430,210 |
| Apr 13, 2026 | 7.19 | 7.33 | 7.17 | 7.31 | 7.31 | 1.11% | 57,423,270 |
| Apr 10, 2026 | 7.14 | 7.27 | 7.14 | 7.23 | 7.23 | 0.98% | 57,271,830 |
| Apr 9, 2026 | 7.29 | 7.30 | 7.12 | 7.16 | 7.16 | -2.59% | 60,871,010 |
| Apr 8, 2026 | 7.26 | 7.35 | 7.22 | 7.35 | 7.35 | 2.94% | 64,812,330 |
| Apr 7, 2026 | 7.08 | 7.18 | 7.05 | 7.14 | 7.14 | 0.85% | 32,237,380 |
| Apr 3, 2026 | 7.14 | 7.18 | 7.06 | 7.08 | 7.08 | -0.70% | 38,669,480 |
| Apr 2, 2026 | 7.25 | 7.29 | 7.12 | 7.13 | 7.13 | -2.33% | 52,747,400 |
| Apr 1, 2026 | 7.24 | 7.30 | 7.18 | 7.30 | 7.30 | 2.10% | 58,241,510 |
| 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% | 65,113,040 |
| 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 |