BAIC BluePark New Energy Technology Co., Ltd. (SHA:600733)
China · Delayed Price · Currency is CNY 4.320
+0.040 (0.93%)
Nov 5, 2026, 3:00 PM CST
SHA:600733 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 4.28 | 4.35 | 4.24 | 4.32 | 4.32 | 0.93% | 76,858,120 |
| Nov 4, 2026 | 4.26 | 4.30 | 4.19 | 4.28 | 4.28 | 0.47% | 66,974,396 |
| Nov 3, 2026 | 4.27 | 4.35 | 4.22 | 4.26 | 4.26 | -0.23% | 58,566,699 |
| Nov 2, 2026 | 4.10 | 4.29 | 4.02 | 4.27 | 4.27 | 6.22% | 97,069,003 |
| Oct 30, 2026 | 4.05 | 4.13 | 4.01 | 4.02 | 4.02 | -1.47% | 61,540,834 |
| Oct 29, 2026 | 4.20 | 4.21 | 4.07 | 4.08 | 4.08 | -3.09% | 48,623,046 |
| Oct 28, 2026 | 4.21 | 4.28 | 4.20 | 4.21 | 4.21 | - | 46,159,956 |
| Oct 27, 2026 | 4.27 | 4.35 | 4.20 | 4.21 | 4.21 | -1.64% | 50,566,433 |
| Oct 26, 2026 | 4.24 | 4.31 | 4.22 | 4.28 | 4.28 | - | 48,784,829 |
| Oct 23, 2026 | 4.09 | 4.30 | 4.03 | 4.28 | 4.28 | 3.38% | 94,793,845 |
| Oct 22, 2026 | 4.19 | 4.20 | 4.14 | 4.14 | 4.14 | -1.90% | 68,766,341 |
| Oct 21, 2026 | 4.35 | 4.37 | 4.21 | 4.22 | 4.22 | -2.99% | 88,166,630 |
| Oct 20, 2026 | 4.37 | 4.39 | 4.32 | 4.35 | 4.35 | -0.91% | 56,915,394 |
| Oct 19, 2026 | 4.50 | 4.50 | 4.35 | 4.39 | 4.39 | -2.23% | 69,321,595 |
| Oct 16, 2026 | 4.42 | 4.57 | 4.39 | 4.49 | 4.49 | 4.42% | 106,772,067 |
| Oct 15, 2026 | 4.40 | 4.47 | 4.30 | 4.30 | 4.30 | -3.80% | 81,352,658 |
| Oct 14, 2026 | 4.65 | 4.68 | 4.45 | 4.47 | 4.47 | -4.49% | 115,563,900 |
| Oct 13, 2026 | 4.66 | 4.78 | 4.61 | 4.68 | 4.68 | -0.85% | 111,317,357 |
| Oct 12, 2026 | 4.73 | 4.79 | 4.66 | 4.72 | 4.72 | -0.21% | 90,746,332 |
| Oct 9, 2026 | 4.76 | 4.78 | 4.55 | 4.73 | 4.73 | -0.84% | 129,075,184 |
| Oct 8, 2026 | 5.00 | 5.05 | 4.72 | 4.77 | 4.77 | -5.92% | 184,951,913 |
| Sep 30, 2026 | 4.93 | 5.25 | 4.76 | 5.07 | 5.07 | 2.84% | 269,971,981 |
| Sep 29, 2026 | 4.87 | 5.10 | 4.80 | 4.93 | 4.93 | -0.40% | 197,723,076 |
| Sep 28, 2026 | 4.68 | 5.07 | 4.68 | 4.95 | 4.95 | 5.77% | 226,207,342 |
| Sep 24, 2026 | 4.74 | 4.88 | 4.67 | 4.68 | 4.68 | -1.89% | 89,689,238 |
| Sep 23, 2026 | 4.76 | 4.93 | 4.72 | 4.77 | 4.77 | -0.21% | 119,229,589 |
| Sep 22, 2026 | 4.66 | 4.86 | 4.63 | 4.78 | 4.78 | 2.80% | 134,945,300 |
| Sep 21, 2026 | 4.56 | 4.67 | 4.55 | 4.65 | 4.65 | 2.42% | 94,874,983 |
| Sep 18, 2026 | 4.46 | 4.64 | 4.45 | 4.54 | 4.54 | 1.11% | 125,488,200 |
| Sep 17, 2026 | 4.52 | 4.58 | 4.39 | 4.49 | 4.49 | 0.45% | 110,232,297 |
| Sep 16, 2026 | 4.50 | 4.51 | 4.38 | 4.47 | 4.47 | -1.32% | 90,948,824 |
| Sep 15, 2026 | 4.70 | 4.74 | 4.52 | 4.53 | 4.53 | -3.82% | 120,315,032 |
| Sep 14, 2026 | 4.65 | 4.83 | 4.65 | 4.71 | 4.71 | 1.29% | 96,166,300 |
| Sep 11, 2026 | 4.77 | 4.77 | 4.63 | 4.65 | 4.65 | -3.12% | 79,260,972 |
| Sep 10, 2026 | 4.92 | 4.92 | 4.79 | 4.80 | 4.80 | -2.83% | 73,406,600 |
| Sep 9, 2026 | 4.95 | 4.97 | 4.88 | 4.94 | 4.94 | -0.60% | 45,624,228 |
| Sep 8, 2026 | 4.92 | 4.99 | 4.88 | 4.97 | 4.97 | 1.02% | 51,078,061 |
| Sep 7, 2026 | 4.91 | 4.99 | 4.91 | 4.92 | 4.92 | -0.20% | 48,597,700 |
| Sep 4, 2026 | 4.98 | 5.12 | 4.90 | 4.93 | 4.93 | -0.20% | 99,232,877 |
| Sep 3, 2026 | 5.03 | 5.07 | 4.93 | 4.94 | 4.94 | -1.40% | 46,426,800 |
| Sep 2, 2026 | 5.08 | 5.10 | 4.99 | 5.01 | 5.01 | -2.34% | 52,056,047 |
| Sep 1, 2026 | 5.08 | 5.16 | 5.05 | 5.13 | 5.13 | 0.98% | 59,618,344 |
| Aug 31, 2026 | 5.10 | 5.14 | 5.02 | 5.08 | 5.08 | -1.17% | 94,123,435 |
| Aug 28, 2026 | 5.08 | 5.18 | 5.08 | 5.14 | 5.14 | 0.59% | 57,419,532 |
| Aug 27, 2026 | 5.10 | 5.24 | 5.05 | 5.11 | 5.11 | 0.59% | 71,584,770 |
| Aug 26, 2026 | 4.99 | 5.14 | 4.96 | 5.08 | 5.08 | 2.01% | 72,757,270 |
| Aug 25, 2026 | 4.94 | 5.02 | 4.88 | 4.98 | 4.98 | 0.40% | 87,538,942 |
| Aug 24, 2026 | 5.05 | 5.13 | 4.93 | 4.96 | 4.96 | -1.98% | 64,253,117 |
| Aug 21, 2026 | 5.15 | 5.15 | 4.91 | 5.06 | 5.06 | -2.88% | 79,722,300 |
| Aug 20, 2026 | 5.05 | 5.26 | 5.02 | 5.21 | 5.21 | 3.78% | 95,668,900 |