BAIC BluePark New Energy Technology Co., Ltd. (SHA:600733)
China · Delayed Price · Currency is CNY 6.94
+0.13 (1.91%)
May 15, 2026, 3:00 PM CST
SHA:600733 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6.81 | 6.94 | 6.70 | 6.94 | 6.94 | 1.91% | 78,355,784 |
| May 14, 2026 | 7.05 | 7.05 | 6.79 | 6.81 | 6.81 | -3.54% | 103,224,248 |
| May 13, 2026 | 7.00 | 7.09 | 6.99 | 7.06 | 7.06 | 0.86% | 66,503,219 |
| May 12, 2026 | 7.08 | 7.10 | 6.99 | 7.00 | 7.00 | -1.41% | 71,268,781 |
| May 11, 2026 | 7.13 | 7.13 | 7.07 | 7.10 | 7.10 | -0.98% | 76,477,927 |
| 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% | 59,630,058 |
| May 6, 2026 | 7.10 | 7.18 | 7.08 | 7.15 | 7.15 | 0.56% | 58,297,874 |
| Apr 30, 2026 | 7.11 | 7.14 | 7.05 | 7.11 | 7.11 | -0.56% | 61,547,078 |
| Apr 29, 2026 | 7.14 | 7.20 | 7.12 | 7.15 | 7.15 | 0.14% | 48,560,937 |
| Apr 28, 2026 | 7.38 | 7.42 | 7.12 | 7.14 | 7.14 | -3.64% | 113,702,143 |
| Apr 27, 2026 | 7.28 | 7.53 | 7.26 | 7.41 | 7.41 | 3.64% | 145,580,694 |
| Apr 24, 2026 | 7.22 | 7.28 | 7.03 | 7.15 | 7.15 | -0.97% | 83,837,872 |
| Apr 23, 2026 | 7.25 | 7.31 | 7.17 | 7.22 | 7.22 | -0.41% | 59,971,469 |
| Apr 22, 2026 | 7.18 | 7.26 | 7.15 | 7.25 | 7.25 | 0.69% | 45,697,931 |
| Apr 21, 2026 | 7.31 | 7.32 | 7.18 | 7.20 | 7.20 | -1.50% | 48,965,849 |
| Apr 20, 2026 | 7.19 | 7.36 | 7.19 | 7.31 | 7.31 | 1.25% | 63,135,121 |
| Apr 17, 2026 | 7.17 | 7.25 | 7.12 | 7.22 | 7.22 | 0.42% | 56,428,025 |
| Apr 16, 2026 | 7.21 | 7.25 | 7.17 | 7.19 | 7.19 | - | 41,065,692 |
| Apr 15, 2026 | 7.30 | 7.32 | 7.17 | 7.19 | 7.19 | -1.24% | 45,661,552 |
| Apr 14, 2026 | 7.32 | 7.36 | 7.22 | 7.28 | 7.28 | -0.41% | 44,430,218 |
| Apr 13, 2026 | 7.19 | 7.33 | 7.17 | 7.31 | 7.31 | 1.11% | 57,423,272 |
| Apr 10, 2026 | 7.14 | 7.27 | 7.14 | 7.23 | 7.23 | 0.98% | 57,271,833 |
| 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% | 64,812,338 |
| 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% | 38,669,481 |
| 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% | 55,385,097 |
| Mar 30, 2026 | 7.13 | 7.25 | 7.07 | 7.22 | 7.22 | -0.28% | 64,986,872 |
| 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% | 62,470,242 |
| Mar 25, 2026 | 7.22 | 7.25 | 7.16 | 7.21 | 7.21 | 0.42% | 63,810,422 |
| 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% | 89,089,177 |
| 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% | 64,022,016 |
| Mar 17, 2026 | 7.94 | 7.97 | 7.76 | 7.79 | 7.79 | -2.01% | 72,823,407 |
| Mar 16, 2026 | 7.74 | 7.95 | 7.67 | 7.95 | 7.95 | 2.32% | 108,058,219 |
| 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% | 57,135,631 |
| 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% | 75,132,296 |
| Mar 4, 2026 | 7.75 | 7.84 | 7.65 | 7.79 | 7.79 | 0.52% | 74,785,483 |
| Mar 3, 2026 | 8.01 | 8.16 | 7.73 | 7.75 | 7.75 | -3.25% | 148,951,249 |