BAIC BluePark New Energy Technology Co., Ltd. (SHA:600733)
China · Delayed Price · Currency is CNY 7.15
-0.07 (-0.97%)
Apr 24, 2026, 3:00 PM CST
SHA:600733 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 52,747,406 |
| 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 |